Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	VPG	34.37	34.37	33.92	34.06	0.43	37,509	638	13.70	37.87
2024-05-02	Z	VPG	33.56	33.8999	33.43	33.80	0.425	49,336	590	30.15	37.56
2024-05-01	Z	VPG	33.25	34.13	33.09	33.38	0.41	89,289	1,179	13.38	37.93
2024-04-30	Z	VPG	33.81	33.81	32.97	33.00	-0.865	91,313	908	13.25	36.91
2024-04-29	Z	VPG	33.70	34.055	33.70	33.86	0.445	45,170	684	13.56	34.22
2024-04-26	Z	VPG	33.60	33.86	33.15	33.41	0.16	48,791	474	33.06	45.15
2024-04-25	Z	VPG	33.10	33.59	33.085	33.36	0.115	40,778	541	13.32	45.59
2024-04-24	Z	VPG	33.15	33.54	32.98	33.22		47,567	922	27.75	37.36
2024-04-23	Z	VPG	33.33	33.80	33.24	33.25	-0.17	37,710	612	13.34	41.03
2024-04-22	Z	VPG	33.55	33.90	33.29	33.41	0.10	38,894	490	13.51	38.10
2024-04-19	Z	VPG	32.91	33.56	32.91	33.27	0.29	42,055	586	13.32	33.61
2024-04-18	Z	VPG	32.75	33.33	32.55	33.07	0.347	61,961	964	32.65	33.40
2024-04-17	Z	VPG	33.83	33.88	32.76	32.78	-0.77	34,574	528	13.22	33.18
2024-04-16	Z	VPG	33.13	33.789	32.29	33.53	0.35	41,664	736	33.24	45.06
2024-04-15	Z	VPG	33.10	33.56	32.6298	33.25	0.23	103,191	719	32.80	45.08
2024-04-12	Z	VPG	33.71	33.78	32.92	33.02	-0.75	31,638	443	13.24	45.59
2024-04-11	Z	VPG	33.67	34.01	33.515	33.78	0.12	37,520	919	33.41	45.08
2024-04-10	Z	VPG	33.93	34.125	33.18	33.56	-1.19	44,619	797	13.59	39.20
2024-04-09	Z	VPG	34.47	34.84	34.17	34.76	0.325	22,812	288	34.40	45.59
2024-04-08	Z	VPG	34.40	34.82	34.37	34.38	0.29	21,816	381	34.01	34.77
2024-04-05	Z	VPG	34.35	34.48	33.95	34.18	-0.50	23,787	360	33.80	34.56
2024-04-04	Z	VPG	35.26	35.26	34.43	34.61	-0.25	41,297	584	34.26	35.03
2024-04-03	Z	VPG	34.29	35.24	34.29	34.86	0.15	41,030	536	34.55	35.32
2024-04-02	Z	VPG	34.84	35.33	34.27	34.63	-0.57	44,976	681	34.24	35.01
2024-04-01	Z	VPG	35.52	35.52	35.035	35.25	-0.125	19,586	441	34.82	35.59
2024-03-29	Z	VPG	34.74	35.39	34.66	35.33	0.55	0	0	34.95	35.73
2024-03-28	Z	VPG	34.74	35.39	34.66	35.33	0.55	69,152	604	34.95	35.73
2024-03-27	Z	VPG	34.02	34.93	34.02	34.82	0.965	31,755	563	34.38	35.15
2024-03-26	Z	VPG	33.92	34.80	33.70	33.82	-0.07	44,684	796	13.55	45.59
2024-03-25	Z	VPG	34.67	34.73	33.745	33.86	-0.65	39,249	512	13.63	54.51
2024-03-22	Z	VPG	34.83	34.89	34.37	34.44	-0.20	33,176	601	34.04	34.81
2024-03-21	Z	VPG	34.15	34.98	34.15	34.70	0.47	52,213	680	34.35	35.12
2024-03-20	Z	VPG	33.31	34.34	33.24	34.20	0.88	34,003	577	33.90	34.67
2024-03-19	Z	VPG	33.04	33.2632	32.90	33.23	0.07	35,526	527	13.29	40.93
2024-03-18	Z	VPG	33.42	33.63	33.13	33.14	-0.285	56,521	575	13.36	49.95
2024-03-15	Z	VPG	33.98	34.155	33.40	33.47	-0.78	129,628	896	13.52	36.25
2024-03-14	Z	VPG	34.51	34.60	34.00	34.18	-0.61	32,866	520	33.74	38.00
2024-03-13	Z	VPG	34.81	35.10	34.65	34.76	-0.216	34,447	627	14.10	49.95
2024-03-12	Z	VPG	34.78	35.04	34.41	34.98	0.03	31,909	581	13.94	49.95
2024-03-11	Z	VPG	35.07	35.07	34.60	34.95	-0.23	27,900	539	32.50	49.95
2024-03-08	Z	VPG	35.35	35.54	34.83	35.14	0.17	33,004	431	32.50	49.95
2024-03-07	Z	VPG	34.96	35.06	34.6265	34.96	0.36	33,663	535	32.50	55.85
2024-03-06	Z	VPG	34.53	35.03	34.38	34.70	0.62	59,867	844	30.45	39.07
2024-03-05	Z	VPG	34.34	35.02	33.83	34.13	-0.44	42,362	582	29.73	49.95
2024-03-04	Z	VPG	35.41	35.465	34.56	34.61	-0.76	33,757	566	32.50	49.95
2024-03-01	Z	VPG	34.76	35.465	34.68	35.43	0.88	63,883	632	32.50	56.56
2024-02-29	Z	VPG	34.58	34.765	34.35	34.55	0.57	98,317	836	29.73	49.95
2024-02-28	Z	VPG	34.14	34.63	34.08	34.08	-0.43	62,449	647	32.50	36.26
2024-02-27	Z	VPG	34.69	35.40	34.49	34.51	-0.16	69,806	539	32.50	55.58
2024-02-26	Z	VPG	33.86	34.77	33.86	34.69	0.579	39,911	651	29.73	49.95
2024-02-23	Z	VPG	33.67	34.14	33.49	34.09	0.57	35,398	534	32.50	49.95
2024-02-22	Z	VPG	33.82	34.02	33.33	33.54	-0.39	56,282	736	32.50	49.95
2024-02-21	Z	VPG	34.18	34.18	33.46	33.89	-0.10	48,311	539	29.73	49.95
2024-02-20	Z	VPG	34.41	34.59	33.89	34.06	-0.60	51,067	636	32.50	49.95
2024-02-19	Z	VPG	35.15	35.55	34.73	34.73	-0.79	0	0	29.73	49.95
2024-02-16	Z	VPG	35.15	35.55	34.73	34.73	-0.79	82,124	1,004	29.73	49.95
2024-02-15	Z	VPG	35.40	35.98	34.37	35.58	0.16	134,466	1,396	29.73	49.95
2024-02-14	Z	VPG	33.99	35.615	32.36	35.38	3.495	132,691	1,329	29.73	49.95
2024-02-13	Z	VPG	32.00	32.75	31.76	31.86	-0.90	134,047	1,435	23.02	34.50
2024-02-12	Z	VPG	32.27	33.02	32.27	32.76	0.56	59,293	1,062	13.14	34.50
2024-02-09	Z	VPG	31.78	32.43	31.78	32.19	0.36	64,470	891	12.92	51.66
2024-02-08	Z	VPG	31.44	32.08	31.44	31.85	0.29	56,934	1,014	12.74	50.94
2024-02-07	Z	VPG	31.59	31.875	31.395	31.52	-0.14	53,076	1,113	12.62	50.46
2024-02-06	Z	VPG	31.48	31.83	31.39	31.66	0.17	26,078	407	12.62	50.46