|
Closing price on 1/31/2020
|
|
| Open |
3.93 |
| High |
3.93 |
| Low |
3.85 |
| Volume |
19,110 |
| Split-adjusted Price |
3.38 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-0.05 / -1.27%
|
3.93
|
3.93
|
3.85
|
3.90
|
3.87
|
3.38
|
19,110
|
|
|
1/30/2020
|
-0.10 / -2.47%
|
4.00
|
4.14
|
3.80
|
3.95
|
3.88
|
3.42
|
62,160
|
|
|
1/22/2020
|
+0.03 / +0.75%
|
4.00
|
4.14
|
4.00
|
4.05
|
4.05
|
3.51
|
5,110
|
|
|
1/21/2020
|
+0.05 / +1.26%
|
3.91
|
4.05
|
3.91
|
4.02
|
3.95
|
3.48
|
16,730
|
|
|
1/20/2020
|
-0.03 / -0.75%
|
4.00
|
4.00
|
3.74
|
3.97
|
3.81
|
3.44
|
57,530
|
|
|
1/17/2020
|
+0.05 / +1.27%
|
4.09
|
4.09
|
3.90
|
4.00
|
3.96
|
3.46
|
15,150
|
|
|
1/16/2020
|
-0.05 / -1.25%
|
3.93
|
4.05
|
3.93
|
3.95
|
4.00
|
3.42
|
11,260
|
|
|
1/15/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.93
|
3.46
|
3,050
|
|
|
1/14/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.46
|
45,640
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.92
|
4.00
|
3.93
|
3.46
|
18,310
|
|
|
1/10/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.98
|
3.46
|
99,610
|
|
|
1/9/2020
|
+0.04 / +1.01%
|
4.05
|
4.05
|
3.91
|
4.00
|
4.04
|
3.46
|
16,850
|
|
|
1/8/2020
|
-0.05 / -1.25%
|
4.12
|
4.12
|
3.96
|
3.96
|
4.04
|
3.43
|
12,920
|
|
|
1/7/2020
|
-0.07 / -1.72%
|
4.00
|
4.08
|
3.98
|
4.01
|
4.05
|
3.47
|
48,440
|
|
|
1/6/2020
|
-0.04 / -0.97%
|
4.12
|
4.12
|
4.00
|
4.08
|
4.01
|
3.53
|
37,690
|
|
|
1/3/2020
|
+0.02 / +0.49%
|
4.02
|
4.12
|
4.02
|
4.12
|
4.08
|
3.57
|
15,690
|
|
|
1/2/2020
|
+0.05 / +1.23%
|
4.00
|
4.14
|
4.00
|
4.10
|
4.03
|
3.55
|
26,320
|
|
|
12/31/2019
|
0.00 / 0.00%
|
4.10
|
4.12
|
4.00
|
4.05
|
4.03
|
3.51
|
16,870
|
|
|
12/30/2019
|
-0.07 / -1.70%
|
4.03
|
4.14
|
4.03
|
4.05
|
4.06
|
3.51
|
11,320
|
|
|
12/27/2019
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.00
|
4.12
|
4.01
|
3.57
|
19,220
|
|
|
12/26/2019
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.06
|
4.14
|
4.09
|
3.59
|
36,890
|
|
|
12/25/2019
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.10
|
4.15
|
4.11
|
3.59
|
42,120
|
|
|
12/24/2019
|
+0.02 / +0.48%
|
4.09
|
4.15
|
4.07
|
4.15
|
4.09
|
3.59
|
16,630
|
|
|
12/23/2019
|
-0.04 / -0.96%
|
4.13
|
4.17
|
4.10
|
4.13
|
4.11
|
3.58
|
19,240
|
|
|
12/20/2019
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.10
|
4.17
|
4.10
|
3.61
|
22,430
|
|
|
12/19/2019
|
+0.03 / +0.72%
|
4.14
|
4.17
|
4.14
|
4.17
|
4.16
|
3.61
|
8,010
|
|
|
12/18/2019
|
0.00 / 0.00%
|
4.23
|
4.23
|
4.14
|
4.14
|
4.19
|
3.59
|
9,700
|
|
|
12/17/2019
|
-0.01 / -0.24%
|
4.28
|
4.28
|
4.11
|
4.14
|
4.16
|
3.59
|
69,900
|
|
|
12/16/2019
|
-0.15 / -3.49%
|
4.14
|
4.27
|
4.12
|
4.15
|
4.15
|
3.59
|
24,350
|
|
|
12/13/2019
|
+0.11 / +2.63%
|
4.19
|
4.30
|
4.19
|
4.30
|
4.25
|
3.72
|
6,010
|
|
|