|
Closing price on 4/6/2018
|
|
| Open |
9.95 |
| High |
10.45 |
| Low |
9.80 |
| Volume |
810,070 |
| Split-adjusted Price |
6.20 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.68 / +6.96%
|
9.95
|
10.45
|
9.80
|
10.45
|
10.37
|
6.20
|
810,070
|
|
|
4/5/2018
|
+0.08 / +0.83%
|
9.67
|
9.77
|
9.67
|
9.77
|
9.74
|
5.80
|
58,500
|
|
|
4/4/2018
|
+0.04 / +0.41%
|
9.69
|
9.70
|
9.55
|
9.69
|
9.63
|
5.75
|
80,570
|
|
|
4/3/2018
|
+0.24 / +2.55%
|
9.50
|
9.70
|
9.43
|
9.65
|
9.60
|
5.73
|
171,120
|
|
|
4/2/2018
|
-0.02 / -0.21%
|
9.41
|
9.49
|
9.41
|
9.41
|
9.42
|
5.59
|
53,200
|
|
|
3/30/2018
|
+0.13 / +1.40%
|
9.32
|
9.43
|
9.31
|
9.43
|
9.38
|
5.60
|
41,790
|
|
|
3/29/2018
|
+0.06 / +0.65%
|
9.24
|
9.40
|
9.24
|
9.30
|
9.27
|
5.52
|
104,140
|
|
|
3/28/2018
|
-0.14 / -1.49%
|
9.38
|
9.40
|
9.13
|
9.24
|
9.29
|
5.48
|
74,990
|
|
|
3/27/2018
|
-0.02 / -0.21%
|
9.41
|
9.58
|
9.38
|
9.38
|
9.44
|
5.57
|
85,530
|
|
|
3/26/2018
|
-0.16 / -1.67%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.38
|
5.58
|
33,790
|
|
|
3/23/2018
|
-0.01 / -0.10%
|
9.57
|
9.73
|
9.27
|
9.56
|
9.55
|
5.67
|
108,220
|
|
|
3/22/2018
|
0.00 / 0.00%
|
9.75
|
9.76
|
9.50
|
9.57
|
9.61
|
5.68
|
19,560
|
|
|
3/21/2018
|
+0.07 / +0.74%
|
9.70
|
9.80
|
9.51
|
9.57
|
9.69
|
5.68
|
148,090
|
|
|
3/20/2018
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.61
|
5.64
|
89,210
|
|
|
3/19/2018
|
-0.05 / -0.51%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.80
|
5.76
|
42,160
|
|
|
3/16/2018
|
+0.10 / +1.04%
|
9.70
|
9.98
|
9.65
|
9.75
|
9.70
|
5.79
|
24,840
|
|
|
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
|
|
|