Closing price on 9/11/2019
|
|
Open |
21.80 |
High |
21.90 |
Low |
21.60 |
Volume |
144,790 |
Split-adjusted Price |
7.51 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.60
|
21.80
|
21.73
|
7.51
|
144,790
|
|
9/10/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.78
|
7.51
|
145,300
|
|
9/9/2019
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.74
|
7.51
|
148,270
|
|
9/6/2019
|
+0.20 / +0.93%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.61
|
7.44
|
159,440
|
|
9/5/2019
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.40
|
21.39
|
7.37
|
158,850
|
|
9/4/2019
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.20
|
21.40
|
21.32
|
7.37
|
162,050
|
|
9/3/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.44
|
7.37
|
204,160
|
|
8/30/2019
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.60
|
21.49
|
7.44
|
110,460
|
|
8/29/2019
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.20
|
7.37
|
111,710
|
|
8/28/2019
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.37
|
7.34
|
183,150
|
|
8/27/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.20
|
21.40
|
21.33
|
7.37
|
199,250
|
|
8/26/2019
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.26
|
7.37
|
162,250
|
|
8/23/2019
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.30
|
21.60
|
21.64
|
7.44
|
197,980
|
|
8/22/2019
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.62
|
7.51
|
198,080
|
|
8/21/2019
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.93
|
7.48
|
187,060
|
|
8/20/2019
|
-0.30 / -1.34%
|
22.40
|
22.40
|
21.90
|
22.10
|
22.10
|
7.62
|
247,770
|
|
8/19/2019
|
+0.30 / +1.36%
|
22.10
|
22.70
|
22.10
|
22.40
|
22.42
|
7.72
|
162,900
|
|
8/16/2019
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.60
|
22.10
|
21.88
|
7.62
|
241,870
|
|
8/15/2019
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.40
|
21.80
|
21.62
|
7.51
|
205,880
|
|
8/14/2019
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.40
|
21.70
|
21.63
|
7.48
|
223,610
|
|
8/13/2019
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.10
|
21.60
|
21.46
|
7.44
|
283,930
|
|
8/12/2019
|
+0.10 / +0.47%
|
21.40
|
21.60
|
20.90
|
21.50
|
21.35
|
7.41
|
270,570
|
|
8/9/2019
|
+1.20 / +5.94%
|
20.20
|
21.60
|
20.20
|
21.40
|
20.93
|
7.37
|
643,510
|
|
8/8/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
20.20
|
20.01
|
6.96
|
151,200
|
|
8/7/2019
|
-0.60 / -2.88%
|
20.80
|
20.80
|
19.70
|
20.20
|
20.08
|
6.96
|
140,530
|
|
8/6/2019
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.30
|
20.80
|
20.58
|
7.17
|
153,640
|
|
8/5/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.60
|
20.47
|
7.10
|
213,530
|
|
8/2/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.30
|
20.60
|
20.52
|
7.10
|
192,410
|
|
8/1/2019
|
0.00 / 0.00%
|
20.60
|
20.90
|
19.20
|
20.60
|
19.97
|
7.10
|
465,570
|
|
7/31/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.58
|
7.10
|
94,210
|
|
|