|
Closing price on 5/9/2018
|
|
| Open |
9.20 |
| High |
9.38 |
| Low |
9.16 |
| Volume |
116,470 |
| Split-adjusted Price |
5.48 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
0.00 / 0.00%
|
9.20
|
9.38
|
9.16
|
9.23
|
9.26
|
5.48
|
116,470
|
|
|
5/8/2018
|
-0.12 / -1.28%
|
9.30
|
9.39
|
9.20
|
9.23
|
9.29
|
5.48
|
47,170
|
|
|
5/7/2018
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.11
|
9.35
|
9.26
|
5.55
|
184,340
|
|
|
5/4/2018
|
+0.15 / +1.63%
|
9.20
|
9.35
|
9.13
|
9.35
|
9.19
|
5.55
|
71,890
|
|
|
5/3/2018
|
+0.03 / +0.33%
|
9.17
|
9.29
|
9.10
|
9.20
|
9.16
|
5.46
|
121,130
|
|
|
5/2/2018
|
-0.29 / -3.07%
|
9.50
|
9.50
|
9.17
|
9.17
|
9.33
|
5.44
|
120,990
|
|
|
4/27/2018
|
+0.03 / +0.32%
|
9.40
|
9.77
|
9.20
|
9.46
|
9.40
|
5.62
|
101,400
|
|
|
4/26/2018
|
-0.41 / -4.17%
|
9.54
|
9.85
|
9.42
|
9.43
|
9.56
|
5.60
|
95,330
|
|
|
4/24/2018
|
+0.34 / +3.58%
|
9.46
|
9.90
|
9.46
|
9.84
|
9.60
|
5.84
|
36,470
|
|
|
4/23/2018
|
-0.35 / -3.55%
|
9.95
|
10.05
|
9.50
|
9.50
|
9.93
|
5.64
|
213,890
|
|
|
4/20/2018
|
+0.34 / +3.58%
|
9.51
|
9.88
|
9.51
|
9.85
|
9.69
|
5.85
|
53,360
|
|
|
4/19/2018
|
+0.01 / +0.11%
|
9.50
|
9.60
|
9.46
|
9.51
|
9.49
|
5.65
|
111,270
|
|
|
4/18/2018
|
-0.40 / -4.04%
|
9.70
|
9.95
|
9.50
|
9.50
|
9.65
|
5.64
|
150,220
|
|
|
4/17/2018
|
+0.30 / +3.13%
|
9.52
|
9.95
|
9.52
|
9.90
|
9.66
|
5.88
|
138,140
|
|
|
4/16/2018
|
-0.22 / -2.24%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.71
|
5.70
|
145,150
|
|
|
4/13/2018
|
-0.04 / -0.41%
|
9.90
|
10.20
|
9.82
|
9.82
|
9.92
|
5.83
|
61,710
|
|
|
4/12/2018
|
+0.01 / +0.10%
|
9.81
|
10.00
|
9.81
|
9.86
|
9.90
|
5.85
|
143,690
|
|
|
4/11/2018
|
-0.65 / -6.19%
|
10.55
|
10.55
|
9.82
|
9.85
|
10.16
|
5.85
|
383,910
|
|
|
4/10/2018
|
-0.35 / -3.23%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.62
|
6.23
|
189,880
|
|
|
4/9/2018
|
+0.40 / +3.83%
|
10.85
|
11.00
|
10.70
|
10.85
|
10.92
|
6.44
|
535,150
|
|
|
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
|
|
|