|
Closing price on 1/9/2017
|
|
| Open |
6.05 |
| High |
6.20 |
| Low |
6.05 |
| Volume |
1,140 |
| Split-adjusted Price |
2.79 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
+0.03 / +0.49%
|
6.05
|
6.20
|
6.05
|
6.20
|
6.14
|
2.79
|
1,140
|
|
|
1/6/2017
|
-0.02 / -0.32%
|
6.00
|
6.17
|
6.00
|
6.17
|
6.09
|
2.77
|
8,890
|
|
|
1/5/2017
|
+0.09 / +1.48%
|
6.10
|
6.19
|
6.00
|
6.19
|
6.14
|
2.78
|
5,210
|
|
|
1/4/2017
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.74
|
6,080
|
|
|
1/3/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.79
|
11,400
|
|
|
12/30/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.83
|
1,010
|
|
|
12/29/2016
|
-0.20 / -3.13%
|
6.00
|
6.39
|
6.00
|
6.20
|
6.16
|
2.79
|
11,860
|
|
|
12/28/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.88
|
2,000
|
|
|
12/27/2016
|
+0.12 / +1.94%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.26
|
2.83
|
8,470
|
|
|
12/26/2016
|
+0.11 / +1.81%
|
6.10
|
6.40
|
5.71
|
6.18
|
6.05
|
2.78
|
35,550
|
|
|
12/23/2016
|
+0.27 / +4.66%
|
5.80
|
6.10
|
5.80
|
6.07
|
5.98
|
2.73
|
37,130
|
|
|
12/22/2016
|
-0.20 / -3.33%
|
5.60
|
6.10
|
5.60
|
5.80
|
5.85
|
2.61
|
9,230
|
|
|
12/21/2016
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.65
|
6.00
|
5.73
|
2.70
|
65,090
|
|
|
12/20/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.83
|
2.65
|
46,670
|
|
|
12/19/2016
|
-0.20 / -3.28%
|
6.09
|
6.10
|
5.90
|
5.90
|
6.02
|
2.65
|
21,690
|
|
|
12/16/2016
|
-0.09 / -1.45%
|
6.00
|
6.10
|
5.79
|
6.10
|
5.92
|
2.74
|
27,850
|
|
|
12/15/2016
|
-0.01 / -0.16%
|
6.30
|
6.30
|
5.82
|
6.19
|
6.10
|
2.78
|
7,380
|
|
|
12/14/2016
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.01
|
6.20
|
6.14
|
2.79
|
25,920
|
|
|
12/13/2016
|
+0.03 / +0.48%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.17
|
2.83
|
193,910
|
|
|
12/12/2016
|
+0.12 / +1.95%
|
6.01
|
6.29
|
5.80
|
6.27
|
6.13
|
2.82
|
45,870
|
|
|
12/9/2016
|
-0.31 / -4.80%
|
6.48
|
6.48
|
6.05
|
6.15
|
6.19
|
2.76
|
382,040
|
|
|
12/8/2016
|
-0.04 / -0.62%
|
6.30
|
6.46
|
6.20
|
6.46
|
6.22
|
2.90
|
4,020
|
|
|
12/7/2016
|
-0.10 / -1.52%
|
6.59
|
6.59
|
6.22
|
6.50
|
6.37
|
2.92
|
5,180
|
|
|
12/6/2016
|
-0.06 / -0.90%
|
6.65
|
6.66
|
6.60
|
6.60
|
6.63
|
2.97
|
836,920
|
|
|
12/5/2016
|
-0.03 / -0.45%
|
6.65
|
6.68
|
6.35
|
6.66
|
6.55
|
2.99
|
5,800
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.69
|
6.57
|
3.01
|
16,130
|
|
|
12/1/2016
|
+0.09 / +1.36%
|
6.79
|
6.79
|
6.26
|
6.69
|
6.38
|
3.01
|
1,410
|
|
|
11/30/2016
|
+0.01 / +0.15%
|
6.31
|
6.60
|
6.31
|
6.60
|
6.46
|
2.97
|
1,790
|
|
|
11/29/2016
|
-0.04 / -0.60%
|
6.50
|
6.59
|
6.40
|
6.59
|
6.44
|
2.96
|
10,410
|
|
|
11/28/2016
|
-0.02 / -0.30%
|
6.50
|
6.78
|
6.50
|
6.63
|
6.51
|
2.98
|
11,210
|
|
|