|
|
Closing price on 3/29/2017
|
|
| Open |
11.50 |
| High |
11.75 |
| Low |
11.25 |
| Volume |
419,220 |
| Split-adjusted Price |
5.28 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.25
|
11.75
|
11.63
|
5.28
|
419,220
|
|
|
3/28/2017
|
-0.65 / -5.58%
|
11.15
|
11.45
|
10.85
|
11.00
|
10.94
|
4.94
|
1,395,110
|
|
|
3/27/2017
|
-0.85 / -6.80%
|
12.00
|
12.45
|
11.65
|
11.65
|
11.77
|
5.24
|
1,015,930
|
|
|
3/24/2017
|
-0.90 / -6.72%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.64
|
5.62
|
940,200
|
|
|
3/23/2017
|
+0.20 / +1.52%
|
12.70
|
13.95
|
12.50
|
13.40
|
13.03
|
6.02
|
891,880
|
|
|
3/22/2017
|
-0.90 / -6.38%
|
14.20
|
14.50
|
13.15
|
13.20
|
13.63
|
5.93
|
702,100
|
|
|
3/21/2017
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.31
|
6.34
|
856,630
|
|
|
3/20/2017
|
+0.90 / +6.47%
|
14.40
|
14.85
|
14.00
|
14.80
|
14.71
|
6.65
|
1,420,750
|
|
|
3/17/2017
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.00
|
13.90
|
13.56
|
6.25
|
1,034,340
|
|
|
3/16/2017
|
-0.05 / -0.38%
|
13.00
|
13.50
|
12.85
|
13.00
|
13.10
|
5.84
|
610,880
|
|
|
3/15/2017
|
-0.25 / -1.88%
|
13.40
|
13.80
|
13.05
|
13.05
|
13.46
|
5.87
|
388,750
|
|
|
3/14/2017
|
+0.25 / +1.92%
|
13.60
|
13.90
|
13.25
|
13.30
|
13.58
|
5.98
|
1,180,190
|
|
|
3/13/2017
|
+0.85 / +6.97%
|
12.20
|
13.05
|
12.20
|
13.05
|
12.82
|
5.87
|
933,980
|
|
|
3/10/2017
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.05
|
12.20
|
12.21
|
5.48
|
360,640
|
|
|
3/9/2017
|
-0.40 / -3.17%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.37
|
5.48
|
402,630
|
|
|
3/8/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.25
|
12.60
|
12.49
|
5.66
|
363,420
|
|
|
3/7/2017
|
-0.25 / -1.95%
|
13.10
|
13.40
|
12.40
|
12.60
|
12.95
|
5.66
|
642,810
|
|
|
3/6/2017
|
+0.80 / +6.64%
|
11.45
|
12.85
|
11.45
|
12.85
|
12.54
|
5.78
|
824,030
|
|
|
3/3/2017
|
-0.90 / -6.95%
|
12.95
|
12.95
|
12.05
|
12.05
|
12.11
|
5.42
|
751,670
|
|
|
3/2/2017
|
-0.25 / -1.89%
|
13.40
|
13.80
|
12.80
|
12.95
|
13.12
|
5.82
|
458,140
|
|
|
3/1/2017
|
+0.50 / +3.94%
|
12.70
|
13.30
|
12.00
|
13.20
|
12.63
|
5.93
|
1,114,400
|
|
|
2/28/2017
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
5.71
|
785,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|