|
Closing price on 5/19/2017
|
|
Open |
11.60 |
High |
11.70 |
Low |
11.40 |
Volume |
390,670 |
Split-adjusted Price |
5.12 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2017
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.47
|
5.12
|
390,670
|
|
5/18/2017
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.45
|
11.80
|
11.59
|
5.30
|
436,670
|
|
5/17/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.85
|
5.30
|
295,680
|
|
5/16/2017
|
-0.30 / -2.44%
|
12.40
|
12.90
|
12.00
|
12.00
|
12.54
|
5.39
|
724,610
|
|
5/15/2017
|
+0.70 / +6.03%
|
11.60
|
12.40
|
11.55
|
12.30
|
12.14
|
5.53
|
579,770
|
|
5/12/2017
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
5.21
|
276,070
|
|
5/11/2017
|
+0.05 / +0.43%
|
11.55
|
11.95
|
11.45
|
11.60
|
11.60
|
5.21
|
336,460
|
|
5/10/2017
|
-0.30 / -2.53%
|
11.85
|
12.15
|
11.50
|
11.55
|
11.75
|
5.19
|
491,800
|
|
5/9/2017
|
-0.35 / -2.87%
|
12.20
|
12.40
|
11.55
|
11.85
|
12.04
|
5.33
|
356,570
|
|
5/8/2017
|
+0.35 / +2.95%
|
11.90
|
12.45
|
11.50
|
12.20
|
12.11
|
5.48
|
505,420
|
|
5/5/2017
|
+0.65 / +5.80%
|
11.75
|
11.95
|
11.40
|
11.85
|
11.75
|
5.33
|
779,370
|
|
5/4/2017
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.00
|
5.03
|
557,710
|
|
5/3/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.30
|
4.72
|
336,780
|
|
4/28/2017
|
+0.05 / +0.48%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
4.72
|
160,310
|
|
4/27/2017
|
0.00 / 0.00%
|
10.45
|
10.80
|
10.40
|
10.45
|
10.59
|
4.70
|
124,220
|
|
4/26/2017
|
+0.55 / +5.56%
|
10.00
|
10.50
|
9.93
|
10.45
|
10.35
|
4.70
|
281,910
|
|
4/25/2017
|
-0.40 / -3.88%
|
10.25
|
10.25
|
9.90
|
9.90
|
10.00
|
4.45
|
425,380
|
|
4/24/2017
|
-0.45 / -4.19%
|
10.85
|
10.85
|
10.30
|
10.30
|
10.46
|
4.63
|
172,800
|
|
4/21/2017
|
-0.55 / -4.87%
|
10.55
|
10.95
|
10.55
|
10.75
|
10.59
|
4.83
|
747,800
|
|
4/20/2017
|
+0.50 / +4.63%
|
10.70
|
11.40
|
10.70
|
11.30
|
11.13
|
5.08
|
292,480
|
|
4/19/2017
|
-0.30 / -2.70%
|
11.15
|
11.15
|
10.70
|
10.80
|
10.88
|
4.85
|
228,530
|
|
4/18/2017
|
+0.40 / +3.74%
|
10.70
|
11.15
|
10.70
|
11.10
|
10.95
|
4.99
|
285,090
|
|
4/17/2017
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.60
|
10.70
|
10.89
|
4.81
|
168,720
|
|
4/14/2017
|
+0.05 / +0.47%
|
10.45
|
11.10
|
10.10
|
10.70
|
10.58
|
4.81
|
299,690
|
|
4/13/2017
|
-0.70 / -6.17%
|
11.40
|
11.40
|
10.65
|
10.65
|
10.83
|
4.79
|
247,910
|
|
4/12/2017
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.05
|
11.35
|
11.37
|
5.10
|
179,260
|
|
4/11/2017
|
+0.10 / +0.89%
|
11.50
|
12.00
|
11.35
|
11.35
|
11.74
|
5.10
|
795,380
|
|
4/10/2017
|
+0.70 / +6.64%
|
10.40
|
11.25
|
10.40
|
11.25
|
11.01
|
5.06
|
605,100
|
|
4/7/2017
|
-0.35 / -3.21%
|
10.95
|
10.95
|
10.55
|
10.55
|
10.69
|
4.74
|
216,240
|
|
4/5/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.55
|
10.90
|
10.76
|
4.90
|
178,510
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|