|
|
Closing price on 1/30/2024
|
|
| Open |
7.82 |
| High |
8.01 |
| Low |
7.77 |
| Volume |
274,000 |
| Split-adjusted Price |
7.47 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
0.00 / 0.00%
|
7.82
|
8.01
|
7.77
|
7.93
|
7.84
|
7.47
|
274,000
|
|
|
1/29/2024
|
-0.07 / -0.88%
|
8.05
|
8.05
|
7.93
|
7.93
|
8.00
|
7.47
|
96,700
|
|
|
1/26/2024
|
-0.02 / -0.25%
|
7.88
|
8.05
|
7.88
|
8.00
|
8.00
|
7.54
|
76,200
|
|
|
1/25/2024
|
+0.01 / +0.12%
|
8.01
|
8.04
|
7.99
|
8.02
|
8.01
|
7.56
|
45,200
|
|
|
1/24/2024
|
-0.04 / -0.50%
|
8.05
|
8.06
|
8.00
|
8.01
|
8.02
|
7.55
|
96,800
|
|
|
1/23/2024
|
-0.06 / -0.74%
|
8.18
|
8.18
|
8.00
|
8.05
|
8.03
|
7.58
|
174,800
|
|
|
1/22/2024
|
+0.08 / +1.00%
|
8.05
|
8.16
|
7.95
|
8.11
|
8.01
|
7.64
|
160,600
|
|
|
1/19/2024
|
-0.02 / -0.25%
|
8.19
|
8.19
|
8.03
|
8.03
|
8.05
|
7.57
|
169,500
|
|
|
1/18/2024
|
+0.05 / +0.63%
|
8.18
|
8.20
|
8.00
|
8.05
|
8.06
|
7.58
|
180,500
|
|
|
1/17/2024
|
-0.03 / -0.37%
|
8.03
|
8.19
|
8.00
|
8.00
|
8.08
|
7.54
|
140,600
|
|
|
1/16/2024
|
0.00 / 0.00%
|
7.81
|
8.10
|
7.81
|
8.03
|
7.98
|
7.57
|
154,000
|
|
|
1/15/2024
|
-0.17 / -2.07%
|
8.20
|
8.23
|
8.03
|
8.03
|
8.16
|
7.57
|
178,000
|
|
|
1/12/2024
|
-0.17 / -2.03%
|
8.05
|
8.36
|
8.05
|
8.20
|
8.20
|
7.73
|
308,700
|
|
|
1/11/2024
|
+0.06 / +0.72%
|
8.32
|
8.40
|
8.20
|
8.37
|
8.29
|
7.89
|
295,300
|
|
|
1/10/2024
|
-0.24 / -2.81%
|
8.55
|
8.66
|
8.31
|
8.31
|
8.47
|
7.83
|
206,300
|
|
|
1/9/2024
|
-0.15 / -1.72%
|
8.72
|
8.79
|
8.50
|
8.55
|
8.63
|
8.06
|
277,400
|
|
|
1/8/2024
|
+0.43 / +5.20%
|
8.40
|
8.79
|
8.28
|
8.70
|
8.60
|
8.20
|
649,000
|
|
|
1/5/2024
|
-0.07 / -0.84%
|
8.34
|
8.37
|
8.25
|
8.27
|
8.29
|
7.79
|
195,100
|
|
|
1/4/2024
|
-0.01 / -0.12%
|
8.35
|
8.48
|
8.30
|
8.34
|
8.35
|
7.86
|
178,500
|
|
|
1/3/2024
|
+0.03 / +0.36%
|
8.30
|
8.37
|
8.22
|
8.35
|
8.28
|
7.87
|
147,800
|
|
|
1/2/2024
|
-0.17 / -2.00%
|
8.50
|
8.51
|
8.30
|
8.32
|
8.36
|
7.84
|
121,700
|
|
|
12/29/2023
|
+0.12 / +1.43%
|
8.37
|
8.58
|
8.37
|
8.49
|
8.48
|
8.00
|
174,800
|
|
|
12/28/2023
|
+0.17 / +2.07%
|
8.30
|
8.42
|
8.16
|
8.37
|
8.30
|
7.89
|
266,700
|
|
|
12/27/2023
|
-0.08 / -0.97%
|
8.28
|
8.39
|
8.20
|
8.20
|
8.22
|
7.73
|
101,800
|
|
|
12/26/2023
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.20
|
8.28
|
8.23
|
7.80
|
79,800
|
|
|
12/25/2023
|
+0.19 / +2.35%
|
8.40
|
8.40
|
8.16
|
8.29
|
8.24
|
7.81
|
151,500
|
|
|
12/22/2023
|
-0.05 / -0.61%
|
8.15
|
8.20
|
8.03
|
8.10
|
8.10
|
7.63
|
217,500
|
|
|
12/21/2023
|
-0.07 / -0.85%
|
8.21
|
8.34
|
8.10
|
8.15
|
8.18
|
7.68
|
38,600
|
|
|
12/20/2023
|
+0.03 / +0.37%
|
8.27
|
8.27
|
8.18
|
8.22
|
8.20
|
7.74
|
33,900
|
|
|
12/19/2023
|
-0.01 / -0.12%
|
8.17
|
8.31
|
8.15
|
8.19
|
8.20
|
7.72
|
66,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|