|
|
Closing price on 7/1/2019
|
|
| Open |
5.05 |
| High |
5.50 |
| Low |
5.05 |
| Volume |
30,080 |
| Split-adjusted Price |
4.35 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
+0.15 / +2.90%
|
5.05
|
5.50
|
5.05
|
5.33
|
5.32
|
4.35
|
30,080
|
|
|
6/28/2019
|
+0.17 / +3.39%
|
5.20
|
5.23
|
5.14
|
5.18
|
5.20
|
4.23
|
33,670
|
|
|
6/27/2019
|
-0.29 / -5.47%
|
5.30
|
5.43
|
5.01
|
5.01
|
5.36
|
4.09
|
34,490
|
|
|
6/26/2019
|
-0.18 / -3.28%
|
5.48
|
5.48
|
5.10
|
5.30
|
5.32
|
4.32
|
40,610
|
|
|
6/25/2019
|
-1.27 / -18.81%
|
5.51
|
5.60
|
5.40
|
5.48
|
5.49
|
4.47
|
49,160
|
|
|
6/24/2019
|
+0.20 / +3.05%
|
6.56
|
6.75
|
6.55
|
6.75
|
6.65
|
4.49
|
188,980
|
|
|
6/21/2019
|
-0.04 / -0.61%
|
6.59
|
6.69
|
6.50
|
6.55
|
6.62
|
4.35
|
173,390
|
|
|
6/20/2019
|
-0.10 / -1.49%
|
6.62
|
6.70
|
6.52
|
6.59
|
6.59
|
4.38
|
62,090
|
|
|
6/19/2019
|
+0.06 / +0.90%
|
6.80
|
6.80
|
6.66
|
6.69
|
6.71
|
4.45
|
70,090
|
|
|
6/18/2019
|
-0.12 / -1.78%
|
6.70
|
6.77
|
6.50
|
6.63
|
6.60
|
4.41
|
116,470
|
|
|
6/17/2019
|
-0.03 / -0.44%
|
6.80
|
6.80
|
6.60
|
6.75
|
6.67
|
4.49
|
81,110
|
|
|
6/14/2019
|
-0.22 / -3.14%
|
7.10
|
7.11
|
6.74
|
6.78
|
6.88
|
4.51
|
91,980
|
|
|
6/13/2019
|
+0.45 / +6.87%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.89
|
4.65
|
331,040
|
|
|
6/12/2019
|
+0.01 / +0.15%
|
6.58
|
6.60
|
6.50
|
6.55
|
6.56
|
4.35
|
233,980
|
|
|
6/11/2019
|
-0.03 / -0.46%
|
6.57
|
6.57
|
6.30
|
6.54
|
6.49
|
4.35
|
28,060
|
|
|
6/10/2019
|
+0.17 / +2.66%
|
6.40
|
6.59
|
6.40
|
6.57
|
6.47
|
4.37
|
98,410
|
|
|
6/7/2019
|
0.00 / 0.00%
|
6.45
|
6.46
|
6.39
|
6.40
|
6.42
|
4.25
|
8,100
|
|
|
6/6/2019
|
-0.05 / -0.78%
|
6.40
|
6.48
|
6.40
|
6.40
|
6.42
|
4.25
|
12,050
|
|
|
6/5/2019
|
+0.03 / +0.47%
|
6.42
|
6.50
|
6.40
|
6.45
|
6.45
|
4.29
|
54,850
|
|
|
6/4/2019
|
0.00 / 0.00%
|
6.42
|
6.49
|
6.27
|
6.42
|
6.38
|
4.27
|
6,900
|
|
|
6/3/2019
|
+0.04 / +0.63%
|
6.38
|
6.54
|
6.25
|
6.42
|
6.44
|
4.27
|
39,440
|
|
|
5/31/2019
|
+0.15 / +2.41%
|
6.40
|
6.40
|
6.19
|
6.38
|
6.31
|
4.24
|
11,880
|
|
|
5/30/2019
|
-0.27 / -4.15%
|
6.54
|
6.54
|
6.23
|
6.23
|
6.30
|
4.14
|
28,590
|
|
|
5/29/2019
|
+0.15 / +2.36%
|
6.35
|
6.55
|
6.30
|
6.50
|
6.32
|
4.32
|
21,980
|
|
|
5/28/2019
|
+0.15 / +2.42%
|
6.20
|
6.35
|
6.15
|
6.35
|
6.29
|
4.22
|
35,940
|
|
|
5/27/2019
|
+0.01 / +0.16%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
4.12
|
7,010
|
|
|
5/24/2019
|
0.00 / 0.00%
|
6.03
|
6.20
|
6.03
|
6.19
|
6.18
|
4.12
|
259,180
|
|
|
5/23/2019
|
-0.01 / -0.16%
|
6.06
|
6.19
|
6.06
|
6.19
|
6.15
|
4.12
|
30,080
|
|
|
5/22/2019
|
0.00 / 0.00%
|
6.19
|
6.20
|
6.12
|
6.20
|
6.17
|
4.12
|
19,110
|
|
|
5/21/2019
|
-0.05 / -0.80%
|
6.11
|
6.20
|
6.10
|
6.20
|
6.18
|
4.12
|
68,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|