|
Closing price on 9/26/2016
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
15,350 |
| Split-adjusted Price |
2.99 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.08 / -0.98%
|
8.20
|
8.20
|
8.10
|
8.12
|
8.14
|
2.99
|
15,350
|
|
|
9/23/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
3.02
|
30,890
|
|
|
9/22/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.23
|
3.02
|
51,160
|
|
|
9/21/2016
|
+0.20 / +2.44%
|
8.18
|
8.40
|
8.18
|
8.40
|
8.23
|
3.10
|
55,660
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.18
|
3.02
|
34,220
|
|
|
9/19/2016
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.70
|
8.20
|
8.11
|
3.02
|
59,410
|
|
|
9/16/2016
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.63
|
2.91
|
22,010
|
|
|
9/15/2016
|
+0.17 / +2.17%
|
7.83
|
8.00
|
7.60
|
8.00
|
7.86
|
2.95
|
25,070
|
|
|
9/14/2016
|
-0.27 / -3.33%
|
8.19
|
8.19
|
7.83
|
7.83
|
7.93
|
2.89
|
33,290
|
|
|
9/13/2016
|
-0.20 / -2.41%
|
8.21
|
8.30
|
7.90
|
8.10
|
8.03
|
2.99
|
47,600
|
|
|
9/12/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.21
|
8.30
|
8.28
|
3.06
|
26,090
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
3.10
|
39,280
|
|
|
9/8/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.34
|
3.10
|
52,280
|
|
|
9/7/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
3.10
|
124,394
|
|
|
9/6/2016
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.49
|
3.17
|
285,710
|
|
|
9/5/2016
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
3.13
|
47,640
|
|
|
9/1/2016
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.63
|
3.17
|
237,360
|
|
|
8/31/2016
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.21
|
579,983
|
|
|
8/30/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
3.25
|
33,920
|
|
|
8/29/2016
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.80
|
8.84
|
3.25
|
30,560
|
|
|
8/26/2016
|
-0.30 / -3.30%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.87
|
3.25
|
1,346,363
|
|
|
8/25/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.17
|
3.36
|
28,350
|
|
|
8/24/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.26
|
3.39
|
82,170
|
|
|
8/23/2016
|
+0.50 / +5.75%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.11
|
3.39
|
226,320
|
|
|
8/22/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
3.21
|
54,940
|
|
|
8/19/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
3.25
|
64,170
|
|
|
8/18/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
3.25
|
42,060
|
|
|
8/17/2016
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.63
|
3.21
|
185,750
|
|
|
8/16/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
3.13
|
37,590
|
|
|
8/15/2016
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
3.17
|
33,820
|
|
|