|
Closing price on 5/20/2019
|
|
| Open |
5.93 |
| High |
6.25 |
| Low |
5.93 |
| Volume |
126,400 |
| Split-adjusted Price |
4.16 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
+0.11 / +1.79%
|
5.93
|
6.25
|
5.93
|
6.25
|
6.18
|
4.16
|
126,400
|
|
|
5/17/2019
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.07
|
6.14
|
6.10
|
4.08
|
10,500
|
|
|
5/16/2019
|
-0.01 / -0.16%
|
6.15
|
6.19
|
6.01
|
6.14
|
6.11
|
4.08
|
96,740
|
|
|
5/15/2019
|
+0.05 / +0.82%
|
6.00
|
6.15
|
5.96
|
6.15
|
6.04
|
4.09
|
27,340
|
|
|
5/14/2019
|
-0.04 / -0.65%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
4.06
|
10,270
|
|
|
5/13/2019
|
+0.02 / +0.33%
|
6.23
|
6.23
|
5.98
|
6.14
|
6.01
|
4.08
|
36,130
|
|
|
5/10/2019
|
-0.03 / -0.49%
|
6.16
|
6.16
|
6.06
|
6.12
|
6.08
|
4.07
|
5,430
|
|
|
5/9/2019
|
+0.04 / +0.65%
|
6.02
|
6.15
|
6.02
|
6.15
|
6.09
|
4.09
|
4,360
|
|
|
5/8/2019
|
+0.01 / +0.16%
|
6.10
|
6.14
|
6.10
|
6.11
|
6.11
|
4.06
|
55,800
|
|
|
5/7/2019
|
+0.01 / +0.16%
|
6.09
|
6.20
|
6.03
|
6.10
|
6.09
|
4.06
|
32,850
|
|
|
5/6/2019
|
+0.04 / +0.66%
|
6.16
|
6.16
|
6.00
|
6.09
|
6.05
|
4.05
|
26,610
|
|
|
5/3/2019
|
-0.15 / -2.42%
|
6.27
|
6.27
|
6.02
|
6.05
|
6.08
|
4.02
|
47,400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
5.92
|
6.29
|
5.92
|
6.20
|
6.07
|
4.12
|
20,930
|
|
|
4/26/2019
|
+0.02 / +0.32%
|
6.10
|
6.35
|
6.10
|
6.20
|
6.22
|
4.12
|
8,360
|
|
|
4/25/2019
|
+0.10 / +1.64%
|
6.10
|
6.19
|
6.10
|
6.18
|
6.11
|
4.11
|
63,700
|
|
|
4/24/2019
|
-0.06 / -0.98%
|
6.18
|
6.18
|
6.08
|
6.08
|
6.12
|
4.04
|
50,640
|
|
|
4/23/2019
|
-0.09 / -1.44%
|
6.20
|
6.20
|
6.06
|
6.14
|
6.13
|
4.08
|
192,340
|
|
|
4/22/2019
|
-0.04 / -0.64%
|
6.21
|
6.25
|
6.21
|
6.23
|
6.23
|
4.14
|
29,800
|
|
|
4/19/2019
|
+0.02 / +0.32%
|
6.48
|
6.48
|
6.25
|
6.27
|
6.26
|
4.17
|
21,410
|
|
|
4/18/2019
|
+0.02 / +0.32%
|
6.30
|
6.30
|
6.23
|
6.25
|
6.24
|
4.16
|
47,300
|
|
|
4/17/2019
|
+0.02 / +0.32%
|
6.21
|
6.38
|
6.21
|
6.23
|
6.27
|
4.14
|
117,530
|
|
|
4/16/2019
|
-0.24 / -3.72%
|
6.35
|
6.35
|
6.20
|
6.21
|
6.25
|
4.13
|
237,300
|
|
|
4/12/2019
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.42
|
6.45
|
6.47
|
4.29
|
360,700
|
|
|
4/11/2019
|
+0.01 / +0.15%
|
6.45
|
6.58
|
6.36
|
6.50
|
6.42
|
4.32
|
238,290
|
|
|
4/10/2019
|
+0.03 / +0.46%
|
6.42
|
6.49
|
6.40
|
6.49
|
6.41
|
4.31
|
58,780
|
|
|
4/9/2019
|
-0.19 / -2.86%
|
6.65
|
6.68
|
6.46
|
6.46
|
6.56
|
4.29
|
40,410
|
|
|
4/8/2019
|
+0.05 / +0.76%
|
6.68
|
6.68
|
6.57
|
6.65
|
6.60
|
4.42
|
426,304
|
|
|
4/5/2019
|
+0.09 / +1.38%
|
6.55
|
6.60
|
6.50
|
6.60
|
6.57
|
4.39
|
157,400
|
|
|
4/4/2019
|
-0.10 / -1.51%
|
6.65
|
6.65
|
6.42
|
6.51
|
6.55
|
4.33
|
157,810
|
|
|
4/3/2019
|
+0.43 / +6.96%
|
6.20
|
6.61
|
6.20
|
6.61
|
6.44
|
4.39
|
307,960
|
|
|