|
Closing price on 9/15/2021
|
|
Open |
57.30 |
High |
58.80 |
Low |
57.20 |
Volume |
519,500 |
Split-adjusted Price |
35.08 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2021
|
+1.60 / +2.81%
|
57.30
|
58.80
|
57.20
|
58.60
|
58.31
|
35.08
|
519,500
|
|
9/14/2021
|
+1.80 / +3.26%
|
55.10
|
57.50
|
53.50
|
57.00
|
55.40
|
34.12
|
778,000
|
|
9/13/2021
|
-0.60 / -1.08%
|
55.80
|
56.20
|
55.20
|
55.20
|
55.56
|
33.05
|
356,200
|
|
9/10/2021
|
0.00 / 0.00%
|
55.90
|
56.50
|
55.70
|
55.80
|
56.03
|
33.41
|
322,000
|
|
9/9/2021
|
-0.20 / -0.36%
|
56.10
|
56.40
|
55.60
|
55.80
|
55.93
|
33.41
|
377,400
|
|
9/8/2021
|
-0.20 / -0.36%
|
56.30
|
56.50
|
55.60
|
56.00
|
56.17
|
33.53
|
283,100
|
|
9/7/2021
|
-0.60 / -1.06%
|
57.00
|
58.30
|
56.20
|
56.20
|
57.18
|
33.64
|
599,600
|
|
9/6/2021
|
+2.00 / +3.65%
|
55.10
|
57.50
|
55.10
|
56.80
|
56.35
|
34.00
|
476,600
|
|
9/1/2021
|
+0.30 / +0.55%
|
54.50
|
54.90
|
54.20
|
54.80
|
54.55
|
32.81
|
355,700
|
|
8/31/2021
|
+0.10 / +0.18%
|
54.50
|
54.90
|
54.40
|
54.50
|
54.72
|
32.63
|
319,400
|
|
8/30/2021
|
+1.30 / +2.45%
|
53.10
|
54.90
|
52.60
|
54.40
|
53.89
|
32.57
|
572,000
|
|
8/27/2021
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.70
|
53.10
|
53.15
|
31.79
|
319,000
|
|
8/26/2021
|
+0.20 / +0.38%
|
53.00
|
53.90
|
53.00
|
53.10
|
53.35
|
31.79
|
365,300
|
|
8/25/2021
|
+1.80 / +3.52%
|
51.20
|
53.40
|
50.60
|
52.90
|
51.81
|
31.67
|
599,100
|
|
8/24/2021
|
+0.30 / +0.59%
|
50.60
|
51.80
|
50.40
|
51.10
|
50.95
|
30.59
|
689,500
|
|
8/23/2021
|
-0.80 / -1.55%
|
51.30
|
51.70
|
50.60
|
50.80
|
51.13
|
30.41
|
422,100
|
|
8/20/2021
|
-0.30 / -0.58%
|
51.90
|
52.60
|
50.50
|
51.60
|
51.49
|
30.89
|
782,100
|
|
8/19/2021
|
+1.00 / +1.96%
|
50.90
|
52.40
|
50.60
|
51.90
|
51.52
|
31.07
|
465,800
|
|
8/18/2021
|
-0.50 / -0.97%
|
51.30
|
51.40
|
50.90
|
50.90
|
51.10
|
30.47
|
572,600
|
|
8/17/2021
|
+0.60 / +1.18%
|
50.80
|
51.40
|
50.00
|
51.40
|
50.55
|
30.77
|
724,600
|
|
8/16/2021
|
+0.85 / +1.70%
|
50.00
|
51.00
|
50.00
|
50.80
|
50.56
|
30.41
|
539,400
|
|
8/13/2021
|
+1.10 / +2.25%
|
49.10
|
50.00
|
48.25
|
49.95
|
49.09
|
29.90
|
1,208,300
|
|
8/12/2021
|
+2.90 / +6.31%
|
45.60
|
49.00
|
45.60
|
48.85
|
47.69
|
29.24
|
1,395,000
|
|
8/11/2021
|
-0.15 / -0.33%
|
46.05
|
46.50
|
45.90
|
45.95
|
46.06
|
27.51
|
579,600
|
|
8/10/2021
|
-0.10 / -0.22%
|
46.20
|
46.70
|
46.05
|
46.10
|
46.24
|
27.60
|
776,100
|
|
8/9/2021
|
+0.35 / +0.76%
|
45.60
|
46.45
|
45.60
|
46.20
|
46.18
|
27.66
|
711,400
|
|
8/6/2021
|
-0.35 / -0.76%
|
45.90
|
46.50
|
45.55
|
45.85
|
45.96
|
27.45
|
1,044,700
|
|
8/5/2021
|
-0.60 / -1.28%
|
46.60
|
46.80
|
45.90
|
46.20
|
46.27
|
27.66
|
648,000
|
|
8/4/2021
|
-1.15 / -2.40%
|
48.00
|
48.30
|
46.35
|
46.80
|
47.29
|
28.02
|
1,094,700
|
|
8/3/2021
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.40
|
47.95
|
47.72
|
28.71
|
632,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|