|
Closing price on 8/15/2014
|
|
Open |
7.30 |
High |
7.40 |
Low |
7.30 |
Volume |
12,520 |
Split-adjusted Price |
1.82 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
1.82
|
12,520
|
|
8/14/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.82
|
22,600
|
|
8/13/2014
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
1.77
|
12,110
|
|
8/12/2014
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
1.84
|
27,890
|
|
8/11/2014
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
1.79
|
8,130
|
|
8/8/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.82
|
13,650
|
|
8/7/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.82
|
30
|
|
8/6/2014
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
1.79
|
19,200
|
|
8/5/2014
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
1.84
|
26,320
|
|
8/4/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.79
|
60
|
|
8/1/2014
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
1.79
|
1,750
|
|
7/31/2014
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
1.82
|
19,830
|
|
7/30/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
1.79
|
3,190
|
|
7/29/2014
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.20
|
1.77
|
4,150
|
|
7/28/2014
|
-0.30 / -4.11%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.00
|
1.72
|
81,400
|
|
7/25/2014
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
1.79
|
11,890
|
|
7/24/2014
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.60
|
1.87
|
35,420
|
|
7/23/2014
|
-0.20 / -2.63%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
1.82
|
82,910
|
|
7/22/2014
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
1.87
|
247,900
|
|
7/21/2014
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
1.99
|
23,170
|
|
7/18/2014
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.09
|
47,190
|
|
7/17/2014
|
-0.30 / -3.57%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.10
|
1.99
|
41,920
|
|
7/16/2014
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.07
|
37,420
|
|
7/15/2014
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.04
|
68,700
|
|
7/14/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.07
|
20,450
|
|
7/11/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.07
|
5,530
|
|
7/10/2014
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.20
|
8.30
|
8.30
|
2.04
|
48,750
|
|
7/9/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.09
|
44,830
|
|
7/8/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.07
|
75,330
|
|
7/7/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.07
|
38,740
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
653,500
|
6.90
|
-1.43%
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|