|
|
Closing price on 3/31/2020
|
|
| Open |
3.50 |
| High |
3.54 |
| Low |
3.31 |
| Volume |
57,310 |
| Split-adjusted Price |
2.86 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
+0.19 / +5.74%
|
3.50
|
3.54
|
3.31
|
3.50
|
3.49
|
2.86
|
57,310
|
|
|
3/30/2020
|
-0.21 / -5.97%
|
3.30
|
3.65
|
3.28
|
3.31
|
3.46
|
2.70
|
148,070
|
|
|
3/27/2020
|
-0.13 / -3.56%
|
3.41
|
3.56
|
3.40
|
3.52
|
3.48
|
2.87
|
22,130
|
|
|
3/26/2020
|
-0.01 / -0.27%
|
3.66
|
3.66
|
3.65
|
3.65
|
3.66
|
2.98
|
2,820
|
|
|
3/25/2020
|
+0.18 / +5.17%
|
3.60
|
3.66
|
3.33
|
3.66
|
3.62
|
2.99
|
12,420
|
|
|
3/24/2020
|
+0.05 / +1.46%
|
3.19
|
3.50
|
3.19
|
3.48
|
3.23
|
2.84
|
64,080
|
|
|
3/23/2020
|
-0.25 / -6.79%
|
3.68
|
3.68
|
3.43
|
3.43
|
3.52
|
2.80
|
31,570
|
|
|
3/20/2020
|
-0.06 / -1.60%
|
3.74
|
3.74
|
3.68
|
3.68
|
3.71
|
3.00
|
13,210
|
|
|
3/19/2020
|
-0.05 / -1.32%
|
3.79
|
3.79
|
3.54
|
3.74
|
3.78
|
3.05
|
6,080
|
|
|
3/18/2020
|
+0.04 / +1.07%
|
3.75
|
3.88
|
3.75
|
3.79
|
3.80
|
3.09
|
83,920
|
|
|
3/17/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.74
|
3.75
|
3.81
|
3.06
|
4,730
|
|
|
3/16/2020
|
+0.05 / +1.35%
|
3.70
|
3.80
|
3.70
|
3.75
|
3.75
|
3.06
|
29,570
|
|
|
3/13/2020
|
0.00 / 0.00%
|
3.46
|
3.70
|
3.46
|
3.70
|
3.66
|
3.02
|
59,010
|
|
|
3/12/2020
|
-0.07 / -1.86%
|
3.74
|
3.75
|
3.51
|
3.70
|
3.71
|
3.02
|
237,970
|
|
|
3/11/2020
|
-0.01 / -0.26%
|
3.73
|
3.78
|
3.73
|
3.77
|
3.75
|
3.08
|
155,560
|
|
|
3/10/2020
|
+0.05 / +1.34%
|
3.73
|
3.81
|
3.51
|
3.78
|
3.67
|
3.08
|
35,390
|
|
|
3/9/2020
|
-0.16 / -4.11%
|
3.71
|
3.88
|
3.62
|
3.73
|
3.69
|
3.04
|
74,460
|
|
|
3/6/2020
|
-0.02 / -0.51%
|
3.90
|
3.90
|
3.80
|
3.89
|
3.85
|
3.17
|
6,240
|
|
|
3/5/2020
|
+0.03 / +0.77%
|
3.90
|
3.91
|
3.82
|
3.91
|
3.86
|
3.19
|
8,540
|
|
|
3/4/2020
|
-0.01 / -0.26%
|
3.89
|
3.89
|
3.88
|
3.88
|
3.89
|
3.17
|
760
|
|
|
3/3/2020
|
-0.01 / -0.26%
|
3.85
|
3.91
|
3.63
|
3.89
|
3.77
|
3.17
|
25,200
|
|
|
3/2/2020
|
+0.01 / +0.26%
|
3.91
|
3.94
|
3.90
|
3.90
|
3.91
|
3.18
|
5,130
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.89
|
3.80
|
3.17
|
15,780
|
|
|
2/27/2020
|
+0.07 / +1.83%
|
3.91
|
3.91
|
3.81
|
3.89
|
3.88
|
3.17
|
4,780
|
|
|
2/26/2020
|
-0.10 / -2.55%
|
3.91
|
3.94
|
3.80
|
3.82
|
3.85
|
3.12
|
17,910
|
|
|
2/25/2020
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.80
|
3.92
|
3.87
|
3.20
|
9,570
|
|
|
2/24/2020
|
-0.09 / -2.24%
|
4.00
|
4.00
|
3.80
|
3.92
|
3.84
|
3.20
|
17,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|