|
Closing price on 2/21/2020
|
|
Open |
4.09 |
High |
4.09 |
Low |
3.83 |
Volume |
44,230 |
Split-adjusted Price |
3.27 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2020
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.83
|
4.01
|
3.91
|
3.27
|
44,230
|
|
2/20/2020
|
-0.04 / -0.99%
|
4.06
|
4.08
|
3.92
|
4.02
|
4.01
|
3.28
|
14,480
|
|
2/19/2020
|
-0.03 / -0.73%
|
4.09
|
4.09
|
3.92
|
4.06
|
4.04
|
3.31
|
2,350
|
|
2/18/2020
|
+0.04 / +0.99%
|
3.92
|
4.10
|
3.92
|
4.09
|
3.92
|
3.34
|
22,190
|
|
2/17/2020
|
+0.15 / +3.85%
|
3.91
|
4.09
|
3.86
|
4.05
|
3.87
|
3.30
|
8,260
|
|
2/14/2020
|
-0.02 / -0.51%
|
3.84
|
4.10
|
3.82
|
3.90
|
3.92
|
3.18
|
7,400
|
|
2/13/2020
|
-0.15 / -3.69%
|
4.07
|
4.07
|
3.92
|
3.92
|
4.00
|
3.20
|
1,110
|
|
2/12/2020
|
+0.02 / +0.49%
|
4.00
|
4.09
|
3.95
|
4.07
|
3.98
|
3.32
|
12,800
|
|
2/11/2020
|
+0.08 / +2.02%
|
3.83
|
4.08
|
3.83
|
4.05
|
3.95
|
3.30
|
2,640
|
|
2/10/2020
|
0.00 / 0.00%
|
3.97
|
4.11
|
3.97
|
3.97
|
4.04
|
3.24
|
16,340
|
|
2/7/2020
|
+0.04 / +1.02%
|
4.00
|
4.00
|
3.85
|
3.97
|
3.93
|
3.24
|
27,960
|
|
2/6/2020
|
0.00 / 0.00%
|
3.74
|
3.95
|
3.74
|
3.93
|
3.86
|
3.21
|
8,300
|
|
2/5/2020
|
+0.12 / +3.15%
|
3.81
|
4.07
|
3.81
|
3.93
|
3.86
|
3.21
|
7,000
|
|
2/4/2020
|
-0.09 / -2.31%
|
3.90
|
3.90
|
3.80
|
3.81
|
3.82
|
3.11
|
26,720
|
|
2/3/2020
|
0.00 / 0.00%
|
4.11
|
4.11
|
3.70
|
3.90
|
3.85
|
3.18
|
17,680
|
|
1/31/2020
|
-0.05 / -1.27%
|
3.93
|
3.93
|
3.85
|
3.90
|
3.87
|
3.18
|
19,110
|
|
1/30/2020
|
-0.10 / -2.47%
|
4.00
|
4.14
|
3.80
|
3.95
|
3.88
|
3.22
|
62,160
|
|
1/22/2020
|
+0.03 / +0.75%
|
4.00
|
4.14
|
4.00
|
4.05
|
4.05
|
3.30
|
5,110
|
|
1/21/2020
|
+0.05 / +1.26%
|
3.91
|
4.05
|
3.91
|
4.02
|
3.95
|
3.28
|
16,730
|
|
1/20/2020
|
-0.03 / -0.75%
|
4.00
|
4.00
|
3.74
|
3.97
|
3.81
|
3.24
|
57,530
|
|
1/17/2020
|
+0.05 / +1.27%
|
4.09
|
4.09
|
3.90
|
4.00
|
3.96
|
3.26
|
15,150
|
|
1/16/2020
|
-0.05 / -1.25%
|
3.93
|
4.05
|
3.93
|
3.95
|
4.00
|
3.22
|
11,260
|
|
1/15/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.93
|
3.26
|
3,050
|
|
1/14/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.26
|
45,640
|
|
1/13/2020
|
0.00 / 0.00%
|
3.95
|
4.00
|
3.92
|
4.00
|
3.93
|
3.26
|
18,310
|
|
1/10/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.93
|
4.00
|
3.98
|
3.26
|
99,610
|
|
1/9/2020
|
+0.04 / +1.01%
|
4.05
|
4.05
|
3.91
|
4.00
|
4.04
|
3.26
|
16,850
|
|
1/8/2020
|
-0.05 / -1.25%
|
4.12
|
4.12
|
3.96
|
3.96
|
4.04
|
3.23
|
12,920
|
|
1/7/2020
|
-0.07 / -1.72%
|
4.00
|
4.08
|
3.98
|
4.01
|
4.05
|
3.27
|
48,440
|
|
1/6/2020
|
-0.04 / -0.97%
|
4.12
|
4.12
|
4.00
|
4.08
|
4.01
|
3.33
|
37,690
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|