|
|
Closing price on 12/5/2018
|
|
| Open |
6.06 |
| High |
6.06 |
| Low |
6.00 |
| Volume |
40,400 |
| Split-adjusted Price |
3.59 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.00
|
6.05
|
6.04
|
3.59
|
40,400
|
|
|
12/4/2018
|
-0.03 / -0.49%
|
6.08
|
6.08
|
5.96
|
6.05
|
6.00
|
3.59
|
36,990
|
|
|
12/3/2018
|
-0.01 / -0.16%
|
5.89
|
6.14
|
5.89
|
6.08
|
6.07
|
3.61
|
75,000
|
|
|
11/30/2018
|
+0.19 / +3.22%
|
5.97
|
6.09
|
5.92
|
6.09
|
6.05
|
3.61
|
155,780
|
|
|
11/29/2018
|
+0.09 / +1.55%
|
5.80
|
5.91
|
5.80
|
5.90
|
5.86
|
3.50
|
57,170
|
|
|
11/28/2018
|
-0.02 / -0.34%
|
5.80
|
5.86
|
5.80
|
5.81
|
5.81
|
3.45
|
32,350
|
|
|
11/27/2018
|
-0.01 / -0.17%
|
5.84
|
5.88
|
5.81
|
5.83
|
5.83
|
3.46
|
25,730
|
|
|
11/26/2018
|
-0.11 / -1.85%
|
5.95
|
5.95
|
5.84
|
5.84
|
5.87
|
3.47
|
46,700
|
|
|
11/23/2018
|
-0.09 / -1.49%
|
6.20
|
6.23
|
5.95
|
5.95
|
6.04
|
3.53
|
20,350
|
|
|
11/22/2018
|
-0.02 / -0.33%
|
6.10
|
6.10
|
5.95
|
6.04
|
6.09
|
3.59
|
9,860
|
|
|
11/21/2018
|
-0.02 / -0.33%
|
5.91
|
6.06
|
5.90
|
6.06
|
6.02
|
3.60
|
53,130
|
|
|
11/20/2018
|
-0.02 / -0.33%
|
6.13
|
6.13
|
5.96
|
6.08
|
6.03
|
3.61
|
46,920
|
|
|
11/19/2018
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.91
|
6.10
|
6.00
|
3.62
|
37,190
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.22
|
6.30
|
6.29
|
3.74
|
72,550
|
|
|
11/15/2018
|
+0.04 / +0.64%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
3.74
|
116,300
|
|
|
11/14/2018
|
+0.31 / +5.21%
|
5.89
|
6.32
|
5.86
|
6.26
|
6.16
|
3.72
|
131,730
|
|
|
11/13/2018
|
+0.06 / +1.02%
|
5.81
|
5.95
|
5.80
|
5.95
|
5.85
|
3.53
|
149,660
|
|
|
11/12/2018
|
+0.02 / +0.34%
|
5.80
|
5.89
|
5.77
|
5.89
|
5.81
|
3.50
|
176,180
|
|
|
11/9/2018
|
0.00 / 0.00%
|
5.81
|
5.87
|
5.79
|
5.87
|
5.83
|
3.48
|
207,940
|
|
|
11/8/2018
|
+0.06 / +1.03%
|
5.85
|
6.04
|
5.80
|
5.87
|
5.89
|
3.48
|
292,190
|
|
|
11/7/2018
|
-0.16 / -2.68%
|
5.92
|
5.94
|
5.79
|
5.81
|
5.87
|
3.45
|
138,650
|
|
|
11/6/2018
|
-0.07 / -1.16%
|
6.01
|
6.04
|
5.97
|
5.97
|
5.99
|
3.54
|
62,760
|
|
|
11/5/2018
|
-0.07 / -1.15%
|
6.09
|
6.11
|
5.99
|
6.04
|
6.01
|
3.59
|
94,800
|
|
|
11/2/2018
|
-0.05 / -0.81%
|
6.03
|
6.21
|
6.03
|
6.11
|
6.14
|
3.63
|
28,660
|
|
|
11/1/2018
|
+0.21 / +3.53%
|
6.10
|
6.26
|
6.00
|
6.16
|
6.06
|
3.66
|
46,520
|
|
|
10/31/2018
|
-0.41 / -6.45%
|
6.35
|
6.35
|
5.95
|
5.95
|
6.06
|
3.53
|
241,160
|
|
|
10/30/2018
|
-0.07 / -1.09%
|
6.45
|
6.45
|
6.36
|
6.36
|
6.41
|
3.78
|
20,600
|
|
|
10/29/2018
|
+0.03 / +0.47%
|
6.50
|
6.50
|
6.31
|
6.43
|
6.41
|
3.82
|
36,820
|
|
|
10/26/2018
|
-0.20 / -3.03%
|
6.78
|
6.78
|
6.40
|
6.40
|
6.59
|
3.80
|
23,930
|
|
|
10/25/2018
|
-0.21 / -3.08%
|
6.70
|
6.70
|
6.34
|
6.60
|
6.53
|
3.92
|
67,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|