|
Closing price on 5/22/2019
|
|
| Open |
6.19 |
| High |
6.20 |
| Low |
6.12 |
| Volume |
19,110 |
| Split-adjusted Price |
3.63 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.12
|
6.20
|
6.17
|
3.63
|
19,110
|
|
|
5/21/2019
|
-0.05 / -0.80%
|
6.11
|
6.20
|
6.10
|
6.20
|
6.18
|
3.63
|
68,100
|
|
|
5/20/2019
|
+0.11 / +1.79%
|
5.93
|
6.25
|
5.93
|
6.25
|
6.18
|
3.66
|
126,400
|
|
|
5/17/2019
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.07
|
6.14
|
6.10
|
3.59
|
10,500
|
|
|
5/16/2019
|
-0.01 / -0.16%
|
6.15
|
6.19
|
6.01
|
6.14
|
6.11
|
3.59
|
96,740
|
|
|
5/15/2019
|
+0.05 / +0.82%
|
6.00
|
6.15
|
5.96
|
6.15
|
6.04
|
3.60
|
27,340
|
|
|
5/14/2019
|
-0.04 / -0.65%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.57
|
10,270
|
|
|
5/13/2019
|
+0.02 / +0.33%
|
6.23
|
6.23
|
5.98
|
6.14
|
6.01
|
3.59
|
36,130
|
|
|
5/10/2019
|
-0.03 / -0.49%
|
6.16
|
6.16
|
6.06
|
6.12
|
6.08
|
3.58
|
5,430
|
|
|
5/9/2019
|
+0.04 / +0.65%
|
6.02
|
6.15
|
6.02
|
6.15
|
6.09
|
3.60
|
4,360
|
|
|
5/8/2019
|
+0.01 / +0.16%
|
6.10
|
6.14
|
6.10
|
6.11
|
6.11
|
3.57
|
55,800
|
|
|
5/7/2019
|
+0.01 / +0.16%
|
6.09
|
6.20
|
6.03
|
6.10
|
6.09
|
3.57
|
32,850
|
|
|
5/6/2019
|
+0.04 / +0.66%
|
6.16
|
6.16
|
6.00
|
6.09
|
6.05
|
3.56
|
26,610
|
|
|
5/3/2019
|
-0.15 / -2.42%
|
6.27
|
6.27
|
6.02
|
6.05
|
6.08
|
3.54
|
47,400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
5.92
|
6.29
|
5.92
|
6.20
|
6.07
|
3.63
|
20,930
|
|
|
4/26/2019
|
+0.02 / +0.32%
|
6.10
|
6.35
|
6.10
|
6.20
|
6.22
|
3.63
|
8,360
|
|
|
4/25/2019
|
+0.10 / +1.64%
|
6.10
|
6.19
|
6.10
|
6.18
|
6.11
|
3.62
|
63,700
|
|
|
4/24/2019
|
-0.06 / -0.98%
|
6.18
|
6.18
|
6.08
|
6.08
|
6.12
|
3.56
|
50,640
|
|
|
4/23/2019
|
-0.09 / -1.44%
|
6.20
|
6.20
|
6.06
|
6.14
|
6.13
|
3.59
|
192,340
|
|
|
4/22/2019
|
-0.04 / -0.64%
|
6.21
|
6.25
|
6.21
|
6.23
|
6.23
|
3.65
|
29,800
|
|
|
4/19/2019
|
+0.02 / +0.32%
|
6.48
|
6.48
|
6.25
|
6.27
|
6.26
|
3.67
|
21,410
|
|
|
4/18/2019
|
+0.02 / +0.32%
|
6.30
|
6.30
|
6.23
|
6.25
|
6.24
|
3.66
|
47,300
|
|
|
4/17/2019
|
+0.02 / +0.32%
|
6.21
|
6.38
|
6.21
|
6.23
|
6.27
|
3.65
|
117,530
|
|
|
4/16/2019
|
-0.24 / -3.72%
|
6.35
|
6.35
|
6.20
|
6.21
|
6.25
|
3.63
|
237,300
|
|
|
4/12/2019
|
-0.05 / -0.77%
|
6.50
|
6.50
|
6.42
|
6.45
|
6.47
|
3.77
|
360,700
|
|
|
4/11/2019
|
+0.01 / +0.15%
|
6.45
|
6.58
|
6.36
|
6.50
|
6.42
|
3.80
|
238,290
|
|
|
4/10/2019
|
+0.03 / +0.46%
|
6.42
|
6.49
|
6.40
|
6.49
|
6.41
|
3.80
|
58,780
|
|
|
4/9/2019
|
-0.19 / -2.86%
|
6.65
|
6.68
|
6.46
|
6.46
|
6.56
|
3.78
|
40,410
|
|
|
4/8/2019
|
+0.05 / +0.76%
|
6.68
|
6.68
|
6.57
|
6.65
|
6.60
|
3.89
|
426,304
|
|
|
4/5/2019
|
+0.09 / +1.38%
|
6.55
|
6.60
|
6.50
|
6.60
|
6.57
|
3.86
|
157,400
|
|
|