|
Closing price on 12/4/2019
|
|
| Open |
4.32 |
| High |
4.32 |
| Low |
4.11 |
| Volume |
910 |
| Split-adjusted Price |
3.37 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2019
|
-0.13 / -3.04%
|
4.28
|
4.28
|
4.15
|
4.15
|
4.28
|
3.39
|
70
|
|
|
11/26/2019
|
+0.04 / +0.94%
|
4.15
|
4.28
|
4.15
|
4.28
|
4.21
|
3.49
|
9,030
|
|
|
11/25/2019
|
+0.07 / +1.68%
|
4.16
|
4.24
|
4.16
|
4.24
|
4.20
|
3.46
|
38,470
|
|
|
11/22/2019
|
-0.04 / -0.95%
|
4.38
|
4.38
|
4.17
|
4.17
|
4.18
|
3.40
|
19,380
|
|
|
11/21/2019
|
-0.10 / -2.32%
|
4.38
|
4.38
|
4.21
|
4.21
|
4.26
|
3.43
|
7,520
|
|
|
11/20/2019
|
-0.05 / -1.15%
|
4.24
|
4.31
|
4.22
|
4.31
|
4.27
|
3.52
|
17,340
|
|
|
11/19/2019
|
0.00 / 0.00%
|
4.23
|
4.37
|
4.23
|
4.36
|
4.23
|
3.56
|
8,740
|
|
|
11/18/2019
|
-0.03 / -0.68%
|
4.40
|
4.40
|
4.25
|
4.36
|
4.35
|
3.56
|
7,480
|
|
|
11/15/2019
|
-0.04 / -0.90%
|
4.23
|
4.39
|
4.23
|
4.39
|
4.28
|
3.58
|
19,170
|
|
|
11/14/2019
|
-0.01 / -0.23%
|
4.44
|
4.44
|
4.22
|
4.43
|
4.31
|
3.61
|
81,160
|
|
|
11/13/2019
|
+0.06 / +1.37%
|
4.35
|
4.44
|
4.35
|
4.44
|
4.40
|
3.62
|
1,760
|
|
|
11/12/2019
|
-0.02 / -0.45%
|
4.21
|
4.49
|
4.21
|
4.38
|
4.41
|
3.57
|
4,540
|
|
|
11/11/2019
|
-0.05 / -1.12%
|
4.30
|
4.43
|
4.23
|
4.40
|
4.34
|
3.59
|
8,060
|
|
|
11/8/2019
|
+0.05 / +1.14%
|
4.40
|
4.55
|
4.32
|
4.45
|
4.43
|
3.63
|
2,550
|
|
|
11/7/2019
|
-0.01 / -0.23%
|
4.40
|
4.61
|
4.30
|
4.40
|
4.40
|
3.59
|
24,990
|
|
|
11/6/2019
|
+0.12 / +2.80%
|
4.30
|
4.48
|
4.30
|
4.41
|
4.31
|
3.60
|
22,510
|
|
|
11/5/2019
|
+0.09 / +2.14%
|
4.20
|
4.30
|
4.18
|
4.29
|
4.23
|
3.50
|
99,510
|
|
|
11/4/2019
|
+0.06 / +1.45%
|
4.26
|
4.26
|
4.14
|
4.20
|
4.20
|
3.43
|
49,090
|
|
|
11/1/2019
|
-0.04 / -0.96%
|
4.07
|
4.20
|
4.07
|
4.14
|
4.19
|
3.38
|
31,240
|
|
|
10/31/2019
|
-0.26 / -5.86%
|
4.25
|
4.37
|
4.18
|
4.18
|
4.21
|
3.41
|
45,640
|
|
|
10/30/2019
|
+0.13 / +3.02%
|
4.31
|
4.44
|
4.20
|
4.44
|
4.25
|
3.62
|
49,450
|
|
|
10/29/2019
|
-0.14 / -3.15%
|
4.35
|
4.45
|
4.31
|
4.31
|
4.37
|
3.52
|
39,850
|
|
|
10/28/2019
|
-0.07 / -1.55%
|
4.52
|
4.52
|
4.21
|
4.45
|
4.41
|
3.63
|
19,740
|
|
|
10/25/2019
|
0.00 / 0.00%
|
4.52
|
4.52
|
4.49
|
4.52
|
4.51
|
3.69
|
5,100
|
|
|
10/24/2019
|
0.00 / 0.00%
|
4.40
|
4.54
|
4.40
|
4.52
|
4.48
|
3.69
|
29,880
|
|
|