|
|
Closing price on 6/11/2020
|
|
| Open |
5.30 |
| High |
5.45 |
| Low |
4.93 |
| Volume |
279,880 |
| Split-adjusted Price |
4.02 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
-0.37 / -6.98%
|
5.30
|
5.45
|
4.93
|
4.93
|
5.22
|
4.02
|
279,880
|
|
|
6/10/2020
|
+0.11 / +2.12%
|
5.19
|
5.45
|
5.11
|
5.30
|
5.31
|
4.32
|
148,700
|
|
|
6/9/2020
|
+0.32 / +6.57%
|
5.00
|
5.21
|
4.80
|
5.19
|
5.11
|
4.23
|
356,160
|
|
|
6/8/2020
|
+0.18 / +3.84%
|
4.87
|
4.90
|
4.80
|
4.87
|
4.85
|
3.97
|
271,480
|
|
|
6/5/2020
|
+0.11 / +2.40%
|
4.58
|
4.79
|
4.41
|
4.69
|
4.63
|
3.83
|
146,760
|
|
|
6/4/2020
|
+0.21 / +4.81%
|
4.42
|
4.58
|
4.39
|
4.58
|
4.49
|
3.74
|
174,280
|
|
|
6/3/2020
|
-0.03 / -0.68%
|
4.43
|
4.43
|
4.36
|
4.37
|
4.39
|
3.57
|
95,270
|
|
|
6/2/2020
|
-0.03 / -0.68%
|
4.58
|
4.59
|
4.40
|
4.40
|
4.44
|
3.59
|
121,940
|
|
|
6/1/2020
|
+0.25 / +5.98%
|
4.46
|
4.46
|
4.31
|
4.43
|
4.39
|
3.61
|
146,320
|
|
|
5/29/2020
|
-0.08 / -1.88%
|
4.40
|
4.40
|
4.16
|
4.18
|
4.21
|
3.41
|
48,950
|
|
|
5/28/2020
|
-0.17 / -3.84%
|
4.44
|
4.58
|
4.26
|
4.26
|
4.38
|
3.48
|
136,270
|
|
|
5/27/2020
|
+0.27 / +6.49%
|
4.35
|
4.44
|
4.21
|
4.43
|
4.39
|
3.61
|
143,070
|
|
|
5/26/2020
|
+0.13 / +3.23%
|
4.03
|
4.31
|
4.03
|
4.16
|
4.22
|
3.39
|
119,050
|
|
|
5/25/2020
|
-0.02 / -0.49%
|
4.07
|
4.14
|
4.03
|
4.03
|
4.09
|
3.29
|
54,260
|
|
|
5/22/2020
|
0.00 / 0.00%
|
4.05
|
4.14
|
4.04
|
4.05
|
4.07
|
3.30
|
25,830
|
|
|
5/21/2020
|
-0.12 / -2.88%
|
4.17
|
4.17
|
4.02
|
4.05
|
4.13
|
3.30
|
80,110
|
|
|
5/20/2020
|
+0.06 / +1.46%
|
4.20
|
4.20
|
4.06
|
4.17
|
4.16
|
3.40
|
530,590
|
|
|
5/19/2020
|
-0.06 / -1.44%
|
4.20
|
4.35
|
4.07
|
4.11
|
4.23
|
3.35
|
188,360
|
|
|
5/18/2020
|
+0.16 / +3.99%
|
4.01
|
4.17
|
4.01
|
4.17
|
4.07
|
3.40
|
110,150
|
|
|
5/15/2020
|
-0.03 / -0.74%
|
4.10
|
4.16
|
3.90
|
4.01
|
4.05
|
3.27
|
312,610
|
|
|
5/14/2020
|
+0.16 / +4.12%
|
3.88
|
4.10
|
3.82
|
4.04
|
3.97
|
3.30
|
72,070
|
|
|
5/13/2020
|
+0.03 / +0.78%
|
3.85
|
4.00
|
3.71
|
3.88
|
3.94
|
3.17
|
831,847
|
|
|
5/12/2020
|
+0.25 / +6.94%
|
3.80
|
3.85
|
3.69
|
3.85
|
3.83
|
3.14
|
2,590,390
|
|
|
5/11/2020
|
-0.24 / -6.25%
|
3.92
|
3.96
|
3.60
|
3.60
|
3.77
|
2.94
|
1,074,170
|
|
|
5/8/2020
|
+0.23 / +6.37%
|
3.85
|
3.86
|
3.70
|
3.84
|
3.85
|
3.13
|
2,730,198
|
|
|
5/7/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.61
|
3.64
|
2.95
|
130,950
|
|
|
5/6/2020
|
-0.07 / -1.90%
|
3.61
|
3.80
|
3.61
|
3.61
|
3.64
|
2.95
|
2,518,370
|
|
|
5/5/2020
|
+0.08 / +2.22%
|
3.60
|
3.69
|
3.60
|
3.68
|
3.67
|
3.00
|
2,543,900
|
|
|
5/4/2020
|
-0.16 / -4.26%
|
3.65
|
3.75
|
3.60
|
3.60
|
3.67
|
2.94
|
1,088,800
|
|
|
4/29/2020
|
-0.04 / -1.05%
|
3.81
|
3.82
|
3.75
|
3.76
|
3.77
|
3.07
|
79,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|