|
Closing price on 11/29/2016
|
|
| Open |
6.50 |
| High |
6.59 |
| Low |
6.40 |
| Volume |
10,410 |
| Split-adjusted Price |
2.96 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2016
|
+0.20 / +3.10%
|
6.47
|
6.78
|
6.46
|
6.65
|
6.54
|
2.99
|
22,480
|
|
|
11/24/2016
|
-0.20 / -3.01%
|
6.42
|
6.65
|
6.42
|
6.45
|
6.54
|
2.90
|
1,103,210
|
|
|
11/23/2016
|
-0.04 / -0.60%
|
6.74
|
6.74
|
6.40
|
6.65
|
6.42
|
2.99
|
1,090
|
|
|
11/22/2016
|
+0.43 / +6.87%
|
6.60
|
6.69
|
6.60
|
6.69
|
6.67
|
3.01
|
62,800
|
|
|
11/21/2016
|
-0.39 / -5.86%
|
6.70
|
6.70
|
6.25
|
6.26
|
6.30
|
2.81
|
6,980
|
|
|
11/18/2016
|
+0.15 / +2.31%
|
6.67
|
6.67
|
6.65
|
6.65
|
6.66
|
2.99
|
650
|
|
|
11/17/2016
|
-0.20 / -2.99%
|
6.43
|
6.65
|
6.43
|
6.50
|
6.50
|
2.92
|
10,110
|
|
|
11/16/2016
|
+0.01 / +0.15%
|
6.32
|
6.70
|
6.32
|
6.70
|
6.33
|
3.01
|
4,740
|
|
|
11/15/2016
|
-0.11 / -1.62%
|
6.80
|
6.80
|
6.51
|
6.69
|
6.52
|
3.01
|
5,520
|
|
|
11/14/2016
|
+0.10 / +1.49%
|
6.25
|
6.80
|
6.25
|
6.80
|
6.51
|
3.06
|
5,990
|
|
|
11/11/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.75
|
3.01
|
15,250
|
|
|
11/10/2016
|
+0.34 / +5.18%
|
6.69
|
7.00
|
6.45
|
6.90
|
6.76
|
3.10
|
1,440
|
|
|
11/9/2016
|
-0.02 / -0.30%
|
6.40
|
6.56
|
6.35
|
6.56
|
6.37
|
2.95
|
31,790
|
|
|
11/8/2016
|
0.00 / 0.00%
|
6.50
|
6.58
|
6.40
|
6.58
|
6.55
|
2.96
|
12,510
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.40
|
6.58
|
6.51
|
2.96
|
5,220
|
|
|
11/4/2016
|
-0.02 / -0.30%
|
6.58
|
6.58
|
6.41
|
6.58
|
6.51
|
2.96
|
3,070
|
|
|
11/3/2016
|
-0.04 / -0.60%
|
6.41
|
6.60
|
6.41
|
6.60
|
6.45
|
2.97
|
25,280
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.48
|
6.64
|
6.45
|
6.64
|
6.51
|
2.98
|
18,900
|
|
|
11/1/2016
|
-0.02 / -0.30%
|
6.41
|
6.65
|
6.41
|
6.64
|
6.48
|
2.98
|
20,060
|
|
|
10/31/2016
|
-0.03 / -0.45%
|
6.79
|
6.79
|
6.40
|
6.66
|
6.44
|
2.99
|
63,930
|
|
|
10/28/2016
|
+0.03 / +0.45%
|
6.66
|
6.69
|
6.66
|
6.69
|
6.68
|
3.01
|
1,540
|
|
|
10/27/2016
|
-0.03 / -0.45%
|
6.43
|
6.66
|
6.43
|
6.66
|
6.52
|
2.99
|
23,010
|
|
|
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
|
|
|