|
Closing price on 6/6/2017
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
398,020 |
| Split-adjusted Price |
4.91 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.27
|
4.91
|
398,020
|
|
|
6/5/2017
|
+0.45 / +3.73%
|
12.85
|
12.85
|
12.30
|
12.50
|
12.68
|
4.95
|
773,500
|
|
|
6/2/2017
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.35
|
12.05
|
11.93
|
4.77
|
488,460
|
|
|
6/1/2017
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.21
|
4.47
|
46,730
|
|
|
5/31/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.04
|
4.43
|
121,470
|
|
|
5/30/2017
|
-0.35 / -3.08%
|
11.25
|
11.30
|
11.00
|
11.00
|
11.13
|
4.35
|
294,660
|
|
|
5/29/2017
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.30
|
11.35
|
11.34
|
4.49
|
188,900
|
|
|
5/26/2017
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.39
|
4.51
|
225,860
|
|
|
5/25/2017
|
+0.20 / +1.80%
|
11.30
|
11.35
|
11.00
|
11.30
|
11.19
|
4.47
|
173,820
|
|
|
5/24/2017
|
-0.35 / -3.06%
|
11.55
|
11.55
|
11.10
|
11.10
|
11.22
|
4.39
|
235,970
|
|
|
5/23/2017
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.30
|
11.45
|
11.42
|
4.53
|
285,900
|
|
|
5/22/2017
|
+0.10 / +0.88%
|
11.40
|
11.75
|
11.40
|
11.50
|
11.61
|
4.55
|
261,300
|
|
|
5/19/2017
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.47
|
4.51
|
390,670
|
|
|
5/18/2017
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.45
|
11.80
|
11.59
|
4.67
|
436,670
|
|
|
5/17/2017
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.85
|
4.67
|
295,680
|
|
|
5/16/2017
|
-0.30 / -2.44%
|
12.40
|
12.90
|
12.00
|
12.00
|
12.54
|
4.75
|
724,610
|
|
|
5/15/2017
|
+0.70 / +6.03%
|
11.60
|
12.40
|
11.55
|
12.30
|
12.14
|
4.87
|
579,770
|
|
|
5/12/2017
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
4.59
|
276,070
|
|
|
5/11/2017
|
+0.05 / +0.43%
|
11.55
|
11.95
|
11.45
|
11.60
|
11.60
|
4.59
|
336,460
|
|
|
5/10/2017
|
-0.30 / -2.53%
|
11.85
|
12.15
|
11.50
|
11.55
|
11.75
|
4.57
|
491,800
|
|
|
5/9/2017
|
-0.35 / -2.87%
|
12.20
|
12.40
|
11.55
|
11.85
|
12.04
|
4.69
|
356,570
|
|
|
5/8/2017
|
+0.35 / +2.95%
|
11.90
|
12.45
|
11.50
|
12.20
|
12.11
|
4.83
|
505,420
|
|
|
5/5/2017
|
+0.65 / +5.80%
|
11.75
|
11.95
|
11.40
|
11.85
|
11.75
|
4.69
|
779,370
|
|
|
5/4/2017
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.00
|
4.43
|
557,710
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.30
|
4.15
|
336,780
|
|
|
4/28/2017
|
+0.05 / +0.48%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.32
|
4.15
|
160,310
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.45
|
10.80
|
10.40
|
10.45
|
10.59
|
4.13
|
124,220
|
|
|
4/26/2017
|
+0.55 / +5.56%
|
10.00
|
10.50
|
9.93
|
10.45
|
10.35
|
4.13
|
281,910
|
|
|
4/25/2017
|
-0.40 / -3.88%
|
10.25
|
10.25
|
9.90
|
9.90
|
10.00
|
3.92
|
425,380
|
|
|
4/24/2017
|
-0.45 / -4.19%
|
10.85
|
10.85
|
10.30
|
10.30
|
10.46
|
4.07
|
172,800
|
|
|