|
|
Closing price on 5/4/2017
|
|
| Open |
10.50 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
557,710 |
| Split-adjusted Price |
5.03 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2017
|
+0.10 / +0.92%
|
10.90
|
11.60
|
10.90
|
11.00
|
11.15
|
4.94
|
348,810
|
|
|
4/3/2017
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.65
|
10.90
|
10.81
|
4.90
|
495,300
|
|
|
3/31/2017
|
-0.05 / -0.44%
|
11.40
|
11.70
|
10.95
|
11.40
|
11.33
|
5.12
|
255,920
|
|
|
3/30/2017
|
-0.30 / -2.55%
|
12.00
|
12.45
|
11.45
|
11.45
|
11.91
|
5.15
|
386,040
|
|
|
3/29/2017
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.25
|
11.75
|
11.63
|
5.28
|
419,220
|
|
|
3/28/2017
|
-0.65 / -5.58%
|
11.15
|
11.45
|
10.85
|
11.00
|
10.94
|
4.94
|
1,395,110
|
|
|
3/27/2017
|
-0.85 / -6.80%
|
12.00
|
12.45
|
11.65
|
11.65
|
11.77
|
5.24
|
1,015,930
|
|
|
3/24/2017
|
-0.90 / -6.72%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.64
|
5.62
|
940,200
|
|
|
3/23/2017
|
+0.20 / +1.52%
|
12.70
|
13.95
|
12.50
|
13.40
|
13.03
|
6.02
|
891,880
|
|
|
3/22/2017
|
-0.90 / -6.38%
|
14.20
|
14.50
|
13.15
|
13.20
|
13.63
|
5.93
|
702,100
|
|
|
3/21/2017
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.31
|
6.34
|
856,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|