|
|
Closing price on 9/6/2017
|
|
| Open |
12.45 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
669,300 |
| Split-adjusted Price |
5.57 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
-0.10 / -0.80%
|
12.45
|
12.70
|
12.40
|
12.40
|
12.48
|
5.57
|
669,300
|
|
|
9/5/2017
|
-0.40 / -3.10%
|
12.55
|
12.85
|
12.50
|
12.50
|
12.55
|
5.62
|
827,420
|
|
|
9/1/2017
|
-0.10 / -0.77%
|
12.85
|
13.00
|
12.65
|
12.90
|
12.91
|
5.80
|
701,040
|
|
|
8/31/2017
|
+0.05 / +0.39%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.04
|
5.84
|
704,340
|
|
|
8/30/2017
|
+0.40 / +3.19%
|
12.55
|
13.40
|
12.50
|
12.95
|
13.04
|
5.82
|
1,212,000
|
|
|
8/29/2017
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.45
|
12.55
|
12.48
|
5.64
|
213,030
|
|
|
8/28/2017
|
+0.05 / +0.40%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.48
|
5.62
|
203,870
|
|
|
8/25/2017
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.45
|
12.40
|
5.60
|
230,970
|
|
|
8/24/2017
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.30
|
12.45
|
12.44
|
5.60
|
241,650
|
|
|
8/23/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.48
|
5.66
|
131,780
|
|
|
8/22/2017
|
+0.35 / +2.86%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.68
|
5.66
|
629,200
|
|
|
8/21/2017
|
+0.45 / +3.81%
|
11.90
|
12.35
|
11.80
|
12.25
|
12.16
|
5.51
|
593,230
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.80
|
11.81
|
5.30
|
349,890
|
|
|
8/17/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.75
|
11.80
|
11.80
|
5.30
|
77,800
|
|
|
8/16/2017
|
+0.15 / +1.29%
|
11.70
|
11.95
|
11.65
|
11.80
|
11.80
|
5.30
|
94,600
|
|
|
8/15/2017
|
-0.15 / -1.27%
|
11.60
|
11.80
|
11.60
|
11.65
|
11.62
|
5.24
|
46,830
|
|
|
8/14/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.70
|
5.30
|
119,530
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.70
|
11.70
|
5.26
|
105,920
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.70
|
5.26
|
224,410
|
|
|
8/9/2017
|
-0.15 / -1.27%
|
11.95
|
12.00
|
11.50
|
11.70
|
11.82
|
5.26
|
312,020
|
|
|
8/8/2017
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.80
|
11.85
|
11.83
|
5.33
|
309,030
|
|
|
8/7/2017
|
-0.15 / -1.24%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.00
|
5.35
|
171,620
|
|
|
8/4/2017
|
+0.25 / +2.12%
|
12.00
|
12.05
|
11.90
|
12.05
|
12.00
|
5.42
|
180,880
|
|
|
8/3/2017
|
+0.35 / +3.06%
|
11.45
|
12.10
|
11.45
|
11.80
|
11.80
|
5.30
|
327,750
|
|
|
8/2/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.43
|
5.15
|
97,960
|
|
|
8/1/2017
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.41
|
5.15
|
295,400
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.35
|
11.40
|
11.40
|
5.12
|
278,540
|
|
|
7/28/2017
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.47
|
5.12
|
255,080
|
|
|
7/27/2017
|
+0.05 / +0.43%
|
11.40
|
11.60
|
11.40
|
11.55
|
11.49
|
5.19
|
93,150
|
|
|
7/26/2017
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.40
|
11.50
|
11.44
|
5.17
|
256,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|