|
Closing price on 3/15/2018
|
|
| Open |
9.32 |
| High |
9.80 |
| Low |
9.31 |
| Volume |
88,940 |
| Split-adjusted Price |
5.73 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
+0.32 / +3.43%
|
9.32
|
9.80
|
9.31
|
9.65
|
9.52
|
5.73
|
88,940
|
|
|
3/14/2018
|
-0.07 / -0.74%
|
9.45
|
9.45
|
9.31
|
9.33
|
9.36
|
5.54
|
44,960
|
|
|
3/13/2018
|
+0.01 / +0.11%
|
9.40
|
9.44
|
9.27
|
9.40
|
9.35
|
5.58
|
54,860
|
|
|
3/12/2018
|
+0.01 / +0.11%
|
9.38
|
9.45
|
9.30
|
9.39
|
9.36
|
5.57
|
39,120
|
|
|
3/9/2018
|
-0.16 / -1.68%
|
9.54
|
9.54
|
9.15
|
9.38
|
9.32
|
5.57
|
64,470
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.43
|
9.54
|
9.53
|
5.66
|
119,520
|
|
|
3/7/2018
|
-0.05 / -0.52%
|
9.51
|
9.64
|
9.51
|
9.54
|
9.56
|
5.66
|
142,140
|
|
|
3/6/2018
|
+0.29 / +3.12%
|
9.40
|
9.60
|
9.40
|
9.59
|
9.53
|
5.69
|
216,560
|
|
|
3/5/2018
|
-0.27 / -2.82%
|
9.64
|
9.65
|
9.30
|
9.30
|
9.42
|
5.52
|
145,630
|
|
|
3/2/2018
|
+0.28 / +3.01%
|
9.25
|
9.57
|
9.25
|
9.57
|
9.42
|
5.68
|
145,650
|
|
|
3/1/2018
|
-0.19 / -2.00%
|
9.31
|
9.55
|
9.13
|
9.29
|
9.24
|
5.51
|
227,970
|
|
|
2/28/2018
|
-0.22 / -2.27%
|
9.60
|
9.60
|
9.36
|
9.48
|
9.45
|
5.63
|
239,630
|
|
|
2/27/2018
|
-0.10 / -1.02%
|
9.67
|
9.80
|
9.40
|
9.70
|
9.64
|
5.76
|
201,510
|
|
|
2/26/2018
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.89
|
5.82
|
231,590
|
|
|
2/23/2018
|
-2.45 / -19.52%
|
10.55
|
10.55
|
9.37
|
10.10
|
10.05
|
6.00
|
226,630
|
|
|
2/22/2018
|
-0.15 / -1.18%
|
12.70
|
12.80
|
12.55
|
12.55
|
12.65
|
5.86
|
514,660
|
|
|
2/21/2018
|
+0.30 / +2.42%
|
12.35
|
13.00
|
12.35
|
12.70
|
12.68
|
5.93
|
499,130
|
|
|
2/13/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.38
|
5.79
|
103,970
|
|
|
2/12/2018
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.30
|
12.40
|
12.45
|
5.79
|
149,160
|
|
|
2/9/2018
|
+0.05 / +0.40%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.31
|
5.79
|
153,010
|
|
|
2/8/2018
|
+0.20 / +1.65%
|
12.40
|
12.60
|
12.15
|
12.35
|
12.38
|
5.77
|
404,710
|
|
|
2/7/2018
|
+0.25 / +2.10%
|
12.20
|
12.20
|
11.65
|
12.15
|
12.06
|
5.67
|
496,080
|
|
|
2/6/2018
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.20
|
11.90
|
11.55
|
5.56
|
564,160
|
|
|
2/5/2018
|
+0.10 / +0.84%
|
12.20
|
12.35
|
11.80
|
12.00
|
12.06
|
5.60
|
750,360
|
|
|
2/2/2018
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.85
|
5.56
|
430,880
|
|
|
2/1/2018
|
-0.10 / -0.82%
|
12.15
|
12.20
|
11.80
|
12.10
|
11.99
|
5.65
|
497,640
|
|
|
1/31/2018
|
-0.05 / -0.41%
|
12.65
|
12.70
|
12.20
|
12.20
|
12.44
|
5.70
|
755,210
|
|
|
1/30/2018
|
+0.80 / +6.99%
|
11.50
|
12.25
|
11.30
|
12.25
|
11.65
|
5.72
|
344,890
|
|
|
1/29/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.45
|
11.48
|
5.35
|
47,310
|
|
|
1/26/2018
|
+0.15 / +1.33%
|
11.25
|
11.50
|
11.25
|
11.45
|
11.39
|
5.35
|
79,810
|
|
|