|
Closing price on 2/27/2017
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.35 |
| Volume |
609,630 |
| Split-adjusted Price |
5.35 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+0.75 / +6.73%
|
11.50
|
11.90
|
11.35
|
11.90
|
11.74
|
5.35
|
609,630
|
|
|
2/24/2017
|
+0.70 / +6.70%
|
11.15
|
11.15
|
10.90
|
11.15
|
11.13
|
5.01
|
1,693,610
|
|
|
2/23/2017
|
+0.65 / +6.63%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
4.70
|
358,580
|
|
|
2/22/2017
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.65
|
9.80
|
9.96
|
4.41
|
617,220
|
|
|
2/21/2017
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.27
|
443,400
|
|
|
2/20/2017
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.50
|
8.88
|
8.81
|
3.99
|
686,220
|
|
|
2/17/2017
|
-0.20 / -2.35%
|
8.65
|
8.65
|
8.30
|
8.30
|
8.39
|
3.73
|
140,940
|
|
|
2/16/2017
|
+0.38 / +4.68%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.82
|
481,380
|
|
|
2/15/2017
|
+0.53 / +6.98%
|
8.04
|
8.12
|
8.04
|
8.12
|
8.11
|
3.65
|
146,090
|
|
|
2/14/2017
|
+0.49 / +6.90%
|
7.49
|
7.59
|
7.00
|
7.59
|
7.53
|
3.41
|
194,930
|
|
|
2/13/2017
|
+0.24 / +3.50%
|
6.85
|
7.30
|
6.85
|
7.10
|
7.09
|
3.19
|
138,410
|
|
|
2/10/2017
|
+0.06 / +0.88%
|
6.80
|
6.95
|
6.80
|
6.86
|
6.86
|
3.08
|
93,110
|
|
|
2/9/2017
|
+0.22 / +3.34%
|
6.59
|
6.82
|
6.50
|
6.80
|
6.69
|
3.06
|
207,750
|
|
|
2/8/2017
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.40
|
6.58
|
6.51
|
2.96
|
37,950
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.45
|
6.60
|
6.21
|
6.60
|
6.30
|
2.97
|
96,600
|
|
|
2/6/2017
|
-0.10 / -1.49%
|
6.65
|
6.65
|
6.39
|
6.60
|
6.46
|
2.97
|
8,200
|
|
|
2/3/2017
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.73
|
3.01
|
20,660
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.70
|
6.75
|
6.74
|
3.03
|
9,320
|
|
|
1/25/2017
|
+0.05 / +0.75%
|
6.69
|
6.90
|
6.30
|
6.75
|
6.56
|
3.03
|
36,590
|
|
|
1/24/2017
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
3.01
|
32,790
|
|
|
1/23/2017
|
+0.35 / +5.69%
|
6.15
|
6.50
|
6.15
|
6.50
|
6.31
|
2.92
|
22,520
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.15
|
6.19
|
6.00
|
6.15
|
6.08
|
2.76
|
46,400
|
|
|
1/19/2017
|
+0.06 / +0.99%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.04
|
2.76
|
72,130
|
|
|
1/18/2017
|
-0.01 / -0.16%
|
5.98
|
6.10
|
5.96
|
6.09
|
6.07
|
2.74
|
32,460
|
|
|
1/17/2017
|
0.00 / 0.00%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
2.74
|
1,260
|
|
|
1/16/2017
|
+0.10 / +1.67%
|
6.00
|
6.19
|
6.00
|
6.10
|
6.08
|
2.74
|
29,450
|
|
|
1/13/2017
|
+0.01 / +0.17%
|
5.99
|
6.00
|
5.83
|
6.00
|
5.85
|
2.70
|
161,280
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.09
|
6.10
|
5.86
|
5.99
|
6.03
|
2.69
|
6,630
|
|
|
1/11/2017
|
-0.01 / -0.17%
|
5.81
|
6.19
|
5.81
|
5.99
|
5.84
|
2.69
|
103,010
|
|
|
1/10/2017
|
-0.20 / -3.23%
|
6.17
|
6.19
|
6.00
|
6.00
|
6.09
|
2.70
|
13,200
|
|
|