|
Closing price on 12/9/2015
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
16,640 |
| Split-adjusted Price |
3.06 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.17
|
3.06
|
16,640
|
|
|
12/8/2015
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.70
|
8.20
|
7.87
|
3.02
|
42,700
|
|
|
12/7/2015
|
-0.10 / -1.20%
|
8.30
|
8.80
|
7.80
|
8.20
|
8.12
|
3.02
|
69,230
|
|
|
12/4/2015
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.03
|
3.06
|
23,040
|
|
|
12/3/2015
|
+0.30 / +3.61%
|
8.80
|
8.80
|
7.80
|
8.60
|
7.85
|
3.17
|
198,750
|
|
|
12/2/2015
|
-0.50 / -5.68%
|
8.30
|
8.80
|
8.30
|
8.30
|
8.37
|
3.06
|
7,170
|
|
|
12/1/2015
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
3.25
|
210
|
|
|
11/30/2015
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.45
|
3.10
|
33,030
|
|
|
11/27/2015
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
3.28
|
1,530
|
|
|
11/26/2015
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.60
|
8.60
|
8.62
|
3.17
|
12,060
|
|
|
11/25/2015
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.90
|
9.20
|
8.96
|
3.39
|
28,580
|
|
|
11/24/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
8.90
|
9.50
|
9.08
|
3.50
|
34,030
|
|
|
11/23/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.00
|
9.50
|
9.14
|
3.50
|
19,590
|
|
|
11/20/2015
|
+0.50 / +5.49%
|
9.00
|
9.70
|
8.50
|
9.60
|
9.14
|
3.54
|
189,190
|
|
|
11/19/2015
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
3.36
|
13,040
|
|
|
11/18/2015
|
+0.40 / +4.55%
|
8.70
|
9.30
|
8.70
|
9.20
|
8.93
|
3.39
|
27,560
|
|
|
11/17/2015
|
-0.40 / -4.35%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.89
|
3.25
|
107,300
|
|
|
11/16/2015
|
+0.60 / +6.98%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.04
|
3.39
|
113,110
|
|
|
11/13/2015
|
+0.10 / +1.18%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.63
|
3.17
|
89,230
|
|
|
11/12/2015
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.48
|
3.13
|
223,240
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
2.95
|
42,590
|
|
|
11/10/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
2.95
|
32,300
|
|
|
11/9/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
2.99
|
31,030
|
|
|
11/6/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.99
|
2.99
|
27,410
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
2.99
|
34,980
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.03
|
2.99
|
40,580
|
|
|
11/3/2015
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.02
|
2.99
|
9,980
|
|
|
11/2/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.98
|
3.02
|
59,260
|
|
|
10/30/2015
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.72
|
2.95
|
184,560
|
|
|
10/29/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.54
|
2.84
|
45,900
|
|
|