|
|
Closing price on 1/9/2020
|
|
| Open |
4.05 |
| High |
4.05 |
| Low |
3.91 |
| Volume |
16,850 |
| Split-adjusted Price |
3.26 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.04 / +1.01%
|
4.05
|
4.05
|
3.91
|
4.00
|
4.04
|
3.26
|
16,850
|
|
|
1/8/2020
|
-0.05 / -1.25%
|
4.12
|
4.12
|
3.96
|
3.96
|
4.04
|
3.23
|
12,920
|
|
|
1/7/2020
|
-0.07 / -1.72%
|
4.00
|
4.08
|
3.98
|
4.01
|
4.05
|
3.27
|
48,440
|
|
|
1/6/2020
|
-0.04 / -0.97%
|
4.12
|
4.12
|
4.00
|
4.08
|
4.01
|
3.33
|
37,690
|
|
|
1/3/2020
|
+0.02 / +0.49%
|
4.02
|
4.12
|
4.02
|
4.12
|
4.08
|
3.36
|
15,690
|
|
|
1/2/2020
|
+0.05 / +1.23%
|
4.00
|
4.14
|
4.00
|
4.10
|
4.03
|
3.35
|
26,320
|
|
|
12/31/2019
|
0.00 / 0.00%
|
4.10
|
4.12
|
4.00
|
4.05
|
4.03
|
3.30
|
16,870
|
|
|
12/30/2019
|
-0.07 / -1.70%
|
4.03
|
4.14
|
4.03
|
4.05
|
4.06
|
3.30
|
11,320
|
|
|
12/27/2019
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.00
|
4.12
|
4.01
|
3.36
|
19,220
|
|
|
12/26/2019
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.06
|
4.14
|
4.09
|
3.38
|
36,890
|
|
|
12/25/2019
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.10
|
4.15
|
4.11
|
3.39
|
42,120
|
|
|
12/24/2019
|
+0.02 / +0.48%
|
4.09
|
4.15
|
4.07
|
4.15
|
4.09
|
3.39
|
16,630
|
|
|
12/23/2019
|
-0.04 / -0.96%
|
4.13
|
4.17
|
4.10
|
4.13
|
4.11
|
3.37
|
19,240
|
|
|
12/20/2019
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.10
|
4.17
|
4.10
|
3.40
|
22,430
|
|
|
12/19/2019
|
+0.03 / +0.72%
|
4.14
|
4.17
|
4.14
|
4.17
|
4.16
|
3.40
|
8,010
|
|
|
12/18/2019
|
0.00 / 0.00%
|
4.23
|
4.23
|
4.14
|
4.14
|
4.19
|
3.38
|
9,700
|
|
|
12/17/2019
|
-0.01 / -0.24%
|
4.28
|
4.28
|
4.11
|
4.14
|
4.16
|
3.38
|
69,900
|
|
|
12/16/2019
|
-0.15 / -3.49%
|
4.14
|
4.27
|
4.12
|
4.15
|
4.15
|
3.39
|
24,350
|
|
|
12/13/2019
|
+0.11 / +2.63%
|
4.19
|
4.30
|
4.19
|
4.30
|
4.25
|
3.51
|
6,010
|
|
|
12/12/2019
|
0.00 / 0.00%
|
4.33
|
4.33
|
4.14
|
4.19
|
4.30
|
3.42
|
3,020
|
|
|
12/11/2019
|
0.00 / 0.00%
|
4.10
|
4.24
|
4.10
|
4.19
|
4.11
|
3.42
|
13,380
|
|
|
12/10/2019
|
-0.09 / -2.10%
|
4.28
|
4.28
|
4.03
|
4.19
|
4.14
|
3.42
|
17,170
|
|
|
12/9/2019
|
+0.09 / +2.15%
|
4.07
|
4.40
|
4.07
|
4.28
|
4.24
|
3.49
|
24,300
|
|
|
12/6/2019
|
+0.04 / +0.96%
|
4.08
|
4.19
|
4.08
|
4.19
|
4.13
|
3.42
|
31,750
|
|
|
12/5/2019
|
+0.02 / +0.48%
|
4.11
|
4.20
|
4.10
|
4.15
|
4.11
|
3.39
|
18,250
|
|
|
12/4/2019
|
-0.07 / -1.67%
|
4.32
|
4.32
|
4.11
|
4.13
|
4.22
|
3.37
|
910
|
|
|
12/3/2019
|
-0.05 / -1.18%
|
4.34
|
4.34
|
4.13
|
4.20
|
4.25
|
3.43
|
12,600
|
|
|
12/2/2019
|
-0.17 / -3.85%
|
4.20
|
4.42
|
4.15
|
4.25
|
4.26
|
3.47
|
7,970
|
|
|
11/29/2019
|
+0.27 / +6.51%
|
4.42
|
4.42
|
4.42
|
4.42
|
4.42
|
3.61
|
10
|
|
|
11/28/2019
|
0.00 / 0.00%
|
4.15
|
4.25
|
4.12
|
4.15
|
4.17
|
3.39
|
6,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|