Closing price on 3/3/2016
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.80 |
Volume |
139,320 |
Split-adjusted Price |
3.25 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
3.25
|
139,320
|
|
3/2/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.84
|
3.28
|
211,120
|
|
3/1/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
3.25
|
144,720
|
|
2/29/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
3.28
|
210,250
|
|
2/26/2016
|
-0.20 / -2.22%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.89
|
3.25
|
144,560
|
|
2/25/2016
|
-0.40 / -4.26%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.01
|
3.32
|
834,220
|
|
2/24/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.21
|
3.47
|
309,100
|
|
2/23/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.32
|
3.47
|
243,970
|
|
2/22/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.43
|
3.50
|
296,990
|
|
2/19/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.35
|
3.47
|
161,880
|
|
2/18/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
3.47
|
1,744,189
|
|
2/17/2016
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.32
|
3.50
|
144,950
|
|
2/16/2016
|
-0.30 / -3.16%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.30
|
3.39
|
210,960
|
|
2/15/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.36
|
3.50
|
178,400
|
|
2/5/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.29
|
3.50
|
305,580
|
|
2/4/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.18
|
3.43
|
294,300
|
|
2/3/2016
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
3.43
|
230,730
|
|
2/2/2016
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
3.39
|
60,620
|
|
2/1/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.23
|
3.43
|
198,010
|
|
1/29/2016
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
3.43
|
108,960
|
|
1/28/2016
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.34
|
3.39
|
266,970
|
|
1/27/2016
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.63
|
3.50
|
263,930
|
|
1/26/2016
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
3.61
|
510,250
|
|
1/25/2016
|
+0.30 / +3.09%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.95
|
3.69
|
637,010
|
|
1/22/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.57
|
3.58
|
316,860
|
|
1/21/2016
|
+0.30 / +3.19%
|
9.30
|
10.00
|
9.20
|
9.70
|
9.46
|
3.58
|
577,060
|
|
1/20/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.25
|
3.47
|
232,010
|
|
1/19/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.20
|
3.47
|
222,520
|
|
1/18/2016
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.24
|
3.43
|
247,500
|
|
1/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.37
|
3.50
|
230,940
|
|
|