|
|
Closing price on 10/4/2024
|
|
| Open |
8.63 |
| High |
8.70 |
| Low |
8.57 |
| Volume |
95,100 |
| Split-adjusted Price |
8.18 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.63
|
8.70
|
8.57
|
8.68
|
8.61
|
8.18
|
95,100
|
|
|
10/3/2024
|
-0.09 / -1.03%
|
8.71
|
8.75
|
8.68
|
8.68
|
8.72
|
8.18
|
174,700
|
|
|
10/2/2024
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.70
|
8.77
|
8.75
|
8.26
|
129,500
|
|
|
10/1/2024
|
+0.10 / +1.15%
|
8.71
|
8.84
|
8.71
|
8.80
|
8.78
|
8.29
|
153,400
|
|
|
9/30/2024
|
-0.10 / -1.14%
|
8.90
|
8.95
|
8.69
|
8.70
|
8.73
|
8.20
|
102,700
|
|
|
9/27/2024
|
-0.02 / -0.23%
|
8.73
|
9.00
|
8.73
|
8.80
|
8.77
|
8.29
|
83,900
|
|
|
9/26/2024
|
+0.01 / +0.11%
|
8.96
|
8.99
|
8.81
|
8.82
|
8.89
|
8.31
|
212,100
|
|
|
9/25/2024
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.74
|
8.81
|
8.76
|
8.30
|
246,100
|
|
|
9/24/2024
|
+0.17 / +1.97%
|
8.65
|
8.90
|
8.60
|
8.82
|
8.69
|
8.31
|
249,200
|
|
|
9/23/2024
|
-0.17 / -1.93%
|
8.82
|
8.84
|
8.65
|
8.65
|
8.72
|
8.15
|
92,200
|
|
|
9/20/2024
|
-0.12 / -1.34%
|
8.98
|
8.99
|
8.82
|
8.82
|
8.88
|
8.31
|
69,000
|
|
|
9/19/2024
|
+0.06 / +0.68%
|
8.97
|
8.97
|
8.82
|
8.94
|
8.88
|
8.42
|
83,300
|
|
|
9/18/2024
|
-0.01 / -0.11%
|
8.88
|
8.92
|
8.81
|
8.88
|
8.87
|
8.37
|
155,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.81
|
8.89
|
8.87
|
8.38
|
85,900
|
|
|
9/16/2024
|
0.00 / 0.00%
|
8.62
|
8.90
|
8.62
|
8.89
|
8.72
|
8.38
|
42,800
|
|
|
9/13/2024
|
+0.13 / +1.48%
|
8.76
|
8.98
|
8.72
|
8.89
|
8.83
|
8.38
|
55,700
|
|
|
9/12/2024
|
-0.13 / -1.46%
|
8.89
|
9.00
|
8.75
|
8.76
|
8.81
|
8.25
|
96,800
|
|
|
9/11/2024
|
-0.08 / -0.89%
|
8.95
|
9.00
|
8.71
|
8.89
|
8.80
|
8.38
|
80,800
|
|
|
9/10/2024
|
-0.03 / -0.33%
|
9.00
|
9.00
|
8.80
|
8.97
|
8.86
|
8.45
|
139,500
|
|
|
9/9/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.96
|
8.48
|
131,400
|
|
|
9/6/2024
|
-0.03 / -0.33%
|
9.05
|
9.14
|
8.92
|
9.00
|
9.00
|
8.48
|
118,300
|
|
|
9/5/2024
|
-0.12 / -1.31%
|
9.15
|
9.20
|
9.00
|
9.03
|
9.06
|
8.51
|
199,100
|
|
|
9/4/2024
|
-0.24 / -2.56%
|
9.36
|
9.36
|
9.00
|
9.15
|
9.11
|
8.62
|
201,200
|
|
|
8/30/2024
|
-0.09 / -0.95%
|
9.65
|
9.65
|
9.20
|
9.39
|
9.33
|
8.85
|
422,900
|
|
|
8/29/2024
|
0.00 / 0.00%
|
9.71
|
9.80
|
9.20
|
9.48
|
9.65
|
8.93
|
528,000
|
|
|
8/28/2024
|
+0.24 / +2.60%
|
9.20
|
9.50
|
9.20
|
9.48
|
9.35
|
8.93
|
581,400
|
|
|
8/27/2024
|
+0.24 / +2.67%
|
9.00
|
9.25
|
9.00
|
9.24
|
9.12
|
8.71
|
437,600
|
|
|
8/26/2024
|
+0.01 / +0.11%
|
9.55
|
9.55
|
8.96
|
9.00
|
9.21
|
8.48
|
126,600
|
|
|
8/23/2024
|
0.00 / 0.00%
|
9.00
|
9.14
|
8.90
|
8.99
|
9.03
|
8.47
|
165,900
|
|
|
8/22/2024
|
-0.03 / -0.33%
|
9.20
|
9.20
|
8.90
|
8.99
|
9.05
|
8.47
|
225,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|