|
Closing price on 10/26/2016
|
|
| Open |
6.41 |
| High |
6.69 |
| Low |
6.31 |
| Volume |
57,950 |
| Split-adjusted Price |
3.01 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.07 / -1.04%
|
6.41
|
6.69
|
6.31
|
6.69
|
6.47
|
3.01
|
57,950
|
|
|
10/25/2016
|
-0.01 / -0.15%
|
6.73
|
6.77
|
6.56
|
6.76
|
6.66
|
3.04
|
65,930
|
|
|
10/24/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.77
|
6.65
|
3.04
|
75,800
|
|
|
10/21/2016
|
+0.07 / +1.04%
|
6.51
|
6.80
|
6.51
|
6.77
|
6.70
|
3.04
|
10,050
|
|
|
10/20/2016
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.77
|
3.01
|
37,840
|
|
|
10/19/2016
|
-0.05 / -0.72%
|
6.71
|
6.93
|
6.70
|
6.90
|
6.89
|
3.10
|
29,180
|
|
|
10/18/2016
|
-0.01 / -0.14%
|
6.96
|
7.08
|
6.95
|
6.95
|
6.99
|
3.12
|
6,100
|
|
|
10/17/2016
|
-0.37 / -5.05%
|
7.30
|
7.60
|
6.96
|
6.96
|
7.08
|
3.13
|
20,060
|
|
|
10/14/2016
|
-1.50 / -16.99%
|
7.75
|
7.75
|
7.10
|
7.33
|
7.38
|
3.29
|
64,580
|
|
|
10/13/2016
|
-0.02 / -0.23%
|
8.95
|
8.97
|
8.71
|
8.83
|
8.82
|
3.26
|
76,570
|
|
|
10/12/2016
|
+0.35 / +4.12%
|
8.50
|
8.95
|
8.30
|
8.85
|
8.87
|
3.26
|
66,640
|
|
|
10/11/2016
|
-0.31 / -3.52%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.53
|
3.13
|
20,860
|
|
|
10/10/2016
|
-0.23 / -2.54%
|
9.00
|
9.08
|
8.60
|
8.81
|
8.98
|
3.25
|
143,390
|
|
|
10/7/2016
|
+0.27 / +3.08%
|
9.37
|
9.37
|
9.02
|
9.04
|
9.17
|
3.33
|
132,580
|
|
|
10/6/2016
|
+0.57 / +6.95%
|
8.75
|
8.77
|
8.75
|
8.77
|
8.76
|
3.23
|
97,320
|
|
|
10/5/2016
|
+0.10 / +1.23%
|
8.30
|
8.30
|
7.79
|
8.20
|
8.02
|
3.02
|
79,430
|
|
|
10/4/2016
|
-0.05 / -0.61%
|
8.00
|
8.10
|
7.85
|
8.10
|
8.01
|
2.99
|
14,850
|
|
|
10/3/2016
|
-0.03 / -0.37%
|
8.12
|
8.17
|
7.82
|
8.15
|
8.01
|
3.01
|
29,950
|
|
|
9/30/2016
|
+0.03 / +0.37%
|
8.15
|
8.19
|
8.00
|
8.18
|
8.11
|
3.02
|
64,870
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.15
|
8.08
|
3.01
|
32,070
|
|
|
9/28/2016
|
-0.05 / -0.61%
|
8.08
|
8.19
|
7.90
|
8.15
|
8.02
|
3.01
|
45,130
|
|
|
9/27/2016
|
+0.08 / +0.99%
|
8.13
|
8.20
|
7.60
|
8.20
|
8.10
|
3.02
|
15,060
|
|
|
9/26/2016
|
-0.08 / -0.98%
|
8.20
|
8.20
|
8.10
|
8.12
|
8.14
|
2.99
|
15,350
|
|
|
9/23/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.02
|
30,890
|
|
|
9/22/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.23
|
3.02
|
51,160
|
|
|
9/21/2016
|
+0.20 / +2.44%
|
8.18
|
8.40
|
8.18
|
8.40
|
8.23
|
3.10
|
55,660
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
3.02
|
34,220
|
|
|
9/19/2016
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.70
|
8.20
|
8.11
|
3.02
|
59,410
|
|
|
9/16/2016
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.63
|
2.91
|
22,010
|
|
|
9/15/2016
|
+0.17 / +2.17%
|
7.83
|
8.00
|
7.60
|
8.00
|
7.86
|
2.95
|
25,070
|
|
|