|
Closing price on 9/5/2016
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
47,640 |
| Split-adjusted Price |
3.13 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
3.21
|
49,120
|
|
|
8/11/2016
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.56
|
3.21
|
42,740
|
|
|
8/10/2016
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
3.13
|
64,300
|
|
|
8/9/2016
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.22
|
3.06
|
45,840
|
|
|
8/8/2016
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.13
|
2.99
|
121,280
|
|
|
8/5/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
3.13
|
40,850
|
|
|
8/4/2016
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.48
|
3.13
|
101,510
|
|
|
8/3/2016
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.47
|
3.10
|
151,320
|
|
|
8/2/2016
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.84
|
3.21
|
164,530
|
|
|
8/1/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.22
|
3.43
|
94,110
|
|
|
7/29/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.38
|
3.47
|
46,920
|
|
|
7/28/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.41
|
3.50
|
62,720
|
|
|
7/27/2016
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.55
|
3.50
|
120,110
|
|
|
7/26/2016
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.51
|
3.54
|
69,180
|
|
|
7/25/2016
|
+0.10 / +1.06%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.52
|
3.50
|
166,340
|
|
|