|
|
Closing price on 2/2/2017
|
|
| Open |
6.75 |
| High |
6.75 |
| Low |
6.70 |
| Volume |
9,320 |
| Split-adjusted Price |
3.03 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.75
|
6.75
|
6.70
|
6.75
|
6.74
|
3.03
|
9,320
|
|
|
1/25/2017
|
+0.05 / +0.75%
|
6.69
|
6.90
|
6.30
|
6.75
|
6.56
|
3.03
|
36,590
|
|
|
1/24/2017
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
3.01
|
32,790
|
|
|
1/23/2017
|
+0.35 / +5.69%
|
6.15
|
6.50
|
6.15
|
6.50
|
6.31
|
2.92
|
22,520
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.15
|
6.19
|
6.00
|
6.15
|
6.08
|
2.76
|
46,400
|
|
|
1/19/2017
|
+0.06 / +0.99%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.04
|
2.76
|
72,130
|
|
|
1/18/2017
|
-0.01 / -0.16%
|
5.98
|
6.10
|
5.96
|
6.09
|
6.07
|
2.74
|
32,460
|
|
|
1/17/2017
|
0.00 / 0.00%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
2.74
|
1,260
|
|
|
1/16/2017
|
+0.10 / +1.67%
|
6.00
|
6.19
|
6.00
|
6.10
|
6.08
|
2.74
|
29,450
|
|
|
1/13/2017
|
+0.01 / +0.17%
|
5.99
|
6.00
|
5.83
|
6.00
|
5.85
|
2.70
|
161,280
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.09
|
6.10
|
5.86
|
5.99
|
6.03
|
2.69
|
6,630
|
|
|
1/11/2017
|
-0.01 / -0.17%
|
5.81
|
6.19
|
5.81
|
5.99
|
5.84
|
2.69
|
103,010
|
|
|
1/10/2017
|
-0.20 / -3.23%
|
6.17
|
6.19
|
6.00
|
6.00
|
6.09
|
2.70
|
13,200
|
|
|
1/9/2017
|
+0.03 / +0.49%
|
6.05
|
6.20
|
6.05
|
6.20
|
6.14
|
2.79
|
1,140
|
|
|
1/6/2017
|
-0.02 / -0.32%
|
6.00
|
6.17
|
6.00
|
6.17
|
6.09
|
2.77
|
8,890
|
|
|
1/5/2017
|
+0.09 / +1.48%
|
6.10
|
6.19
|
6.00
|
6.19
|
6.14
|
2.78
|
5,210
|
|
|
1/4/2017
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.74
|
6,080
|
|
|
1/3/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.79
|
11,400
|
|
|
12/30/2016
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.83
|
1,010
|
|
|
12/29/2016
|
-0.20 / -3.13%
|
6.00
|
6.39
|
6.00
|
6.20
|
6.16
|
2.79
|
11,860
|
|
|
12/28/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.88
|
2,000
|
|
|
12/27/2016
|
+0.12 / +1.94%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.26
|
2.83
|
8,470
|
|
|
12/26/2016
|
+0.11 / +1.81%
|
6.10
|
6.40
|
5.71
|
6.18
|
6.05
|
2.78
|
35,550
|
|
|
12/23/2016
|
+0.27 / +4.66%
|
5.80
|
6.10
|
5.80
|
6.07
|
5.98
|
2.73
|
37,130
|
|
|
12/22/2016
|
-0.20 / -3.33%
|
5.60
|
6.10
|
5.60
|
5.80
|
5.85
|
2.61
|
9,230
|
|
|
12/21/2016
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.65
|
6.00
|
5.73
|
2.70
|
65,090
|
|
|
12/20/2016
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.83
|
2.65
|
46,670
|
|
|
12/19/2016
|
-0.20 / -3.28%
|
6.09
|
6.10
|
5.90
|
5.90
|
6.02
|
2.65
|
21,690
|
|
|
12/16/2016
|
-0.09 / -1.45%
|
6.00
|
6.10
|
5.79
|
6.10
|
5.92
|
2.74
|
27,850
|
|
|
12/15/2016
|
-0.01 / -0.16%
|
6.30
|
6.30
|
5.82
|
6.19
|
6.10
|
2.78
|
7,380
|
|
|
|
|
|
|
|
|
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
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|