|
Closing price on 6/5/2018
|
|
| Open |
8.31 |
| High |
8.50 |
| Low |
8.31 |
| Volume |
16,450 |
| Split-adjusted Price |
4.99 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
+0.09 / +1.08%
|
8.31
|
8.50
|
8.31
|
8.40
|
8.39
|
4.99
|
16,450
|
|
|
6/4/2018
|
0.00 / 0.00%
|
8.12
|
8.39
|
8.10
|
8.31
|
8.26
|
4.93
|
20,460
|
|
|
6/1/2018
|
+0.12 / +1.47%
|
8.16
|
8.60
|
8.06
|
8.31
|
8.10
|
4.93
|
193,920
|
|
|
5/31/2018
|
-0.01 / -0.12%
|
8.19
|
8.40
|
8.17
|
8.19
|
8.20
|
4.86
|
147,020
|
|
|
5/30/2018
|
-0.19 / -2.26%
|
8.58
|
8.59
|
8.20
|
8.20
|
8.31
|
4.87
|
53,310
|
|
|
5/29/2018
|
-0.19 / -2.21%
|
8.30
|
8.59
|
8.26
|
8.39
|
8.48
|
4.98
|
10,970
|
|
|
5/28/2018
|
+0.03 / +0.35%
|
8.45
|
8.70
|
8.25
|
8.58
|
8.52
|
5.09
|
121,310
|
|
|
5/25/2018
|
-0.15 / -1.72%
|
8.88
|
8.88
|
8.55
|
8.55
|
8.63
|
5.08
|
50,660
|
|
|
5/24/2018
|
-0.16 / -1.81%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.71
|
5.16
|
36,620
|
|
|
5/23/2018
|
+0.42 / +4.98%
|
8.44
|
8.99
|
8.44
|
8.86
|
8.61
|
5.26
|
80,760
|
|
|
5/22/2018
|
-0.60 / -6.64%
|
9.02
|
9.04
|
8.42
|
8.44
|
8.76
|
5.01
|
68,940
|
|
|
5/21/2018
|
-0.12 / -1.31%
|
9.07
|
9.19
|
9.04
|
9.04
|
9.15
|
5.37
|
54,730
|
|
|
5/18/2018
|
+0.03 / +0.33%
|
9.12
|
9.22
|
9.08
|
9.16
|
9.19
|
5.44
|
38,640
|
|
|
5/17/2018
|
-0.02 / -0.22%
|
9.14
|
9.18
|
9.13
|
9.13
|
9.14
|
5.42
|
18,060
|
|
|
5/16/2018
|
-0.13 / -1.40%
|
9.30
|
9.30
|
9.12
|
9.15
|
9.22
|
5.43
|
8,560
|
|
|
5/15/2018
|
-0.02 / -0.22%
|
9.30
|
9.30
|
9.10
|
9.28
|
9.15
|
5.51
|
48,200
|
|
|
5/14/2018
|
+0.05 / +0.54%
|
9.40
|
9.40
|
9.15
|
9.30
|
9.20
|
5.52
|
51,420
|
|
|
5/11/2018
|
+0.02 / +0.22%
|
9.10
|
9.29
|
9.10
|
9.25
|
9.18
|
5.49
|
22,660
|
|
|
5/10/2018
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.11
|
9.23
|
9.21
|
5.48
|
88,200
|
|
|
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
|
|
|