|
Closing price on 1/7/2019
|
|
| Open |
5.09 |
| High |
5.30 |
| Low |
5.09 |
| Volume |
222,530 |
| Split-adjusted Price |
3.45 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.10 / +1.96%
|
5.09
|
5.30
|
5.09
|
5.19
|
5.21
|
3.45
|
222,530
|
|
|
1/4/2019
|
+0.04 / +0.79%
|
4.98
|
5.09
|
4.95
|
5.09
|
4.99
|
3.38
|
218,640
|
|
|
1/3/2019
|
-0.20 / -3.81%
|
5.12
|
5.27
|
5.03
|
5.05
|
5.10
|
3.36
|
318,380
|
|
|
1/2/2019
|
-0.01 / -0.19%
|
5.26
|
5.26
|
5.11
|
5.25
|
5.17
|
3.49
|
10,060
|
|
|
12/28/2018
|
-0.09 / -1.68%
|
5.38
|
5.38
|
5.11
|
5.26
|
5.28
|
3.50
|
33,320
|
|
|
12/27/2018
|
-0.03 / -0.56%
|
5.32
|
5.60
|
5.04
|
5.35
|
5.25
|
3.56
|
99,430
|
|
|
12/26/2018
|
-0.04 / -0.74%
|
5.40
|
5.40
|
5.36
|
5.38
|
5.38
|
3.58
|
4,650
|
|
|
12/25/2018
|
0.00 / 0.00%
|
5.42
|
5.43
|
5.15
|
5.42
|
5.34
|
3.60
|
21,150
|
|
|
12/24/2018
|
-0.27 / -4.75%
|
5.51
|
5.69
|
5.41
|
5.42
|
5.51
|
3.60
|
79,080
|
|
|
12/21/2018
|
+0.05 / +0.89%
|
5.55
|
5.69
|
5.55
|
5.69
|
5.69
|
3.78
|
5,450
|
|
|
12/20/2018
|
0.00 / 0.00%
|
5.63
|
5.69
|
5.55
|
5.64
|
5.59
|
3.75
|
10,200
|
|
|
12/19/2018
|
+0.04 / +0.71%
|
5.75
|
5.75
|
5.51
|
5.64
|
5.63
|
3.75
|
196,650
|
|
|
12/18/2018
|
-0.05 / -0.88%
|
5.65
|
5.84
|
5.60
|
5.60
|
5.66
|
3.72
|
198,590
|
|
|
12/17/2018
|
+0.20 / +3.67%
|
5.73
|
5.73
|
5.51
|
5.65
|
5.66
|
3.76
|
393,040
|
|
|
12/14/2018
|
-0.31 / -4.84%
|
6.45
|
6.47
|
6.02
|
6.10
|
6.12
|
3.62
|
74,890
|
|
|
12/13/2018
|
+0.13 / +2.07%
|
6.30
|
6.43
|
6.27
|
6.41
|
6.37
|
3.80
|
544,680
|
|
|
12/12/2018
|
+0.26 / +4.32%
|
5.95
|
6.30
|
5.95
|
6.28
|
6.12
|
3.73
|
464,980
|
|
|
12/11/2018
|
-0.08 / -1.31%
|
6.08
|
6.08
|
5.96
|
6.02
|
5.98
|
3.57
|
52,970
|
|
|
12/10/2018
|
+0.03 / +0.49%
|
6.08
|
6.12
|
5.96
|
6.10
|
6.04
|
3.62
|
19,030
|
|
|
12/7/2018
|
+0.12 / +2.02%
|
6.05
|
6.08
|
6.00
|
6.07
|
6.04
|
3.60
|
49,540
|
|
|
12/6/2018
|
-0.10 / -1.65%
|
6.00
|
6.04
|
5.95
|
5.95
|
6.01
|
3.53
|
66,380
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.00
|
6.05
|
6.04
|
3.59
|
40,400
|
|
|
12/4/2018
|
-0.03 / -0.49%
|
6.08
|
6.08
|
5.96
|
6.05
|
6.00
|
3.59
|
36,990
|
|
|
12/3/2018
|
-0.01 / -0.16%
|
5.89
|
6.14
|
5.89
|
6.08
|
6.07
|
3.61
|
75,000
|
|
|
11/30/2018
|
+0.19 / +3.22%
|
5.97
|
6.09
|
5.92
|
6.09
|
6.05
|
3.61
|
155,780
|
|
|
11/29/2018
|
+0.09 / +1.55%
|
5.80
|
5.91
|
5.80
|
5.90
|
5.86
|
3.50
|
57,170
|
|
|
11/28/2018
|
-0.02 / -0.34%
|
5.80
|
5.86
|
5.80
|
5.81
|
5.81
|
3.45
|
32,350
|
|
|
11/27/2018
|
-0.01 / -0.17%
|
5.84
|
5.88
|
5.81
|
5.83
|
5.83
|
3.46
|
25,730
|
|
|
11/26/2018
|
-0.11 / -1.85%
|
5.95
|
5.95
|
5.84
|
5.84
|
5.87
|
3.47
|
46,700
|
|
|
11/23/2018
|
-0.09 / -1.49%
|
6.20
|
6.23
|
5.95
|
5.95
|
6.04
|
3.53
|
20,350
|
|
|