|
Closing price on 11/27/2018
|
|
| Open |
5.84 |
| High |
5.88 |
| Low |
5.81 |
| Volume |
25,730 |
| Split-adjusted Price |
3.46 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2018
|
-0.02 / -0.33%
|
6.10
|
6.10
|
5.95
|
6.04
|
6.09
|
3.59
|
9,860
|
|
|
11/21/2018
|
-0.02 / -0.33%
|
5.91
|
6.06
|
5.90
|
6.06
|
6.02
|
3.60
|
53,130
|
|
|
11/20/2018
|
-0.02 / -0.33%
|
6.13
|
6.13
|
5.96
|
6.08
|
6.03
|
3.61
|
46,920
|
|
|
11/19/2018
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.91
|
6.10
|
6.00
|
3.62
|
37,190
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.22
|
6.30
|
6.29
|
3.74
|
72,550
|
|
|
11/15/2018
|
+0.04 / +0.64%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
3.74
|
116,300
|
|
|
11/14/2018
|
+0.31 / +5.21%
|
5.89
|
6.32
|
5.86
|
6.26
|
6.16
|
3.72
|
131,730
|
|
|
11/13/2018
|
+0.06 / +1.02%
|
5.81
|
5.95
|
5.80
|
5.95
|
5.85
|
3.53
|
149,660
|
|
|
11/12/2018
|
+0.02 / +0.34%
|
5.80
|
5.89
|
5.77
|
5.89
|
5.81
|
3.50
|
176,180
|
|
|
11/9/2018
|
0.00 / 0.00%
|
5.81
|
5.87
|
5.79
|
5.87
|
5.83
|
3.48
|
207,940
|
|
|
11/8/2018
|
+0.06 / +1.03%
|
5.85
|
6.04
|
5.80
|
5.87
|
5.89
|
3.48
|
292,190
|
|
|
11/7/2018
|
-0.16 / -2.68%
|
5.92
|
5.94
|
5.79
|
5.81
|
5.87
|
3.45
|
138,650
|
|
|
11/6/2018
|
-0.07 / -1.16%
|
6.01
|
6.04
|
5.97
|
5.97
|
5.99
|
3.54
|
62,760
|
|
|
11/5/2018
|
-0.07 / -1.15%
|
6.09
|
6.11
|
5.99
|
6.04
|
6.01
|
3.59
|
94,800
|
|
|
11/2/2018
|
-0.05 / -0.81%
|
6.03
|
6.21
|
6.03
|
6.11
|
6.14
|
3.63
|
28,660
|
|
|
11/1/2018
|
+0.21 / +3.53%
|
6.10
|
6.26
|
6.00
|
6.16
|
6.06
|
3.66
|
46,520
|
|
|
10/31/2018
|
-0.41 / -6.45%
|
6.35
|
6.35
|
5.95
|
5.95
|
6.06
|
3.53
|
241,160
|
|
|
10/30/2018
|
-0.07 / -1.09%
|
6.45
|
6.45
|
6.36
|
6.36
|
6.41
|
3.78
|
20,600
|
|
|
10/29/2018
|
+0.03 / +0.47%
|
6.50
|
6.50
|
6.31
|
6.43
|
6.41
|
3.82
|
36,820
|
|
|
10/26/2018
|
-0.20 / -3.03%
|
6.78
|
6.78
|
6.40
|
6.40
|
6.59
|
3.80
|
23,930
|
|
|
10/25/2018
|
-0.21 / -3.08%
|
6.70
|
6.70
|
6.34
|
6.60
|
6.53
|
3.92
|
67,110
|
|
|
10/24/2018
|
-0.19 / -2.71%
|
7.00
|
7.11
|
6.81
|
6.81
|
6.90
|
4.04
|
35,080
|
|
|
10/23/2018
|
-0.08 / -1.13%
|
7.10
|
7.12
|
7.00
|
7.00
|
7.06
|
4.16
|
22,240
|
|
|
10/22/2018
|
-0.06 / -0.84%
|
7.13
|
7.20
|
7.08
|
7.08
|
7.11
|
4.20
|
43,580
|
|
|
10/19/2018
|
-0.16 / -2.19%
|
7.30
|
7.30
|
7.12
|
7.14
|
7.13
|
4.24
|
19,210
|
|
|
10/18/2018
|
-0.09 / -1.22%
|
7.25
|
7.35
|
7.20
|
7.30
|
7.21
|
4.33
|
29,250
|
|
|
10/17/2018
|
+0.20 / +2.78%
|
7.20
|
7.39
|
7.19
|
7.39
|
7.21
|
4.39
|
108,950
|
|
|