|
|
Closing price on 11/1/2024
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.81 |
| Volume |
597,100 |
| Split-adjusted Price |
7.83 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.81
|
7.83
|
7.89
|
7.83
|
597,100
|
|
|
10/31/2024
|
-0.10 / -1.26%
|
7.72
|
7.99
|
7.71
|
7.83
|
7.80
|
7.83
|
144,500
|
|
|
10/30/2024
|
-0.02 / -0.25%
|
7.88
|
7.94
|
7.87
|
7.93
|
7.90
|
7.93
|
107,200
|
|
|
10/29/2024
|
-0.01 / -0.13%
|
7.81
|
8.00
|
7.81
|
7.95
|
7.93
|
7.95
|
180,600
|
|
|
10/28/2024
|
-0.04 / -0.50%
|
7.92
|
8.10
|
7.87
|
7.96
|
7.93
|
7.96
|
231,600
|
|
|
10/25/2024
|
-0.15 / -1.84%
|
8.44
|
8.44
|
8.00
|
8.00
|
8.20
|
8.00
|
82,700
|
|
|
10/24/2024
|
-0.05 / -0.57%
|
8.83
|
8.83
|
8.64
|
8.65
|
8.68
|
8.15
|
334,400
|
|
|
10/23/2024
|
+0.01 / +0.12%
|
8.69
|
8.87
|
8.69
|
8.70
|
8.77
|
8.20
|
244,300
|
|
|
10/22/2024
|
+0.05 / +0.58%
|
8.64
|
8.95
|
8.62
|
8.69
|
8.76
|
8.19
|
303,800
|
|
|
10/21/2024
|
-0.24 / -2.70%
|
8.88
|
8.90
|
8.64
|
8.64
|
8.79
|
8.14
|
611,200
|
|
|
10/18/2024
|
-0.24 / -2.63%
|
9.09
|
9.25
|
8.88
|
8.88
|
9.03
|
8.37
|
563,200
|
|
|
10/17/2024
|
-0.47 / -4.90%
|
9.60
|
9.64
|
9.12
|
9.12
|
9.30
|
8.59
|
449,200
|
|
|
10/16/2024
|
-0.04 / -0.42%
|
9.63
|
9.75
|
9.32
|
9.59
|
9.54
|
9.04
|
369,200
|
|
|
10/15/2024
|
+0.63 / +7.00%
|
9.63
|
9.63
|
9.60
|
9.63
|
9.63
|
9.07
|
1,874,100
|
|
|
10/14/2024
|
+0.15 / +1.69%
|
8.85
|
9.00
|
8.65
|
9.00
|
8.85
|
8.48
|
204,200
|
|
|
10/11/2024
|
+0.11 / +1.26%
|
8.74
|
8.85
|
8.74
|
8.85
|
8.80
|
8.34
|
275,300
|
|
|
10/10/2024
|
-0.06 / -0.68%
|
8.65
|
8.80
|
8.65
|
8.74
|
8.74
|
8.23
|
54,400
|
|
|
10/9/2024
|
+0.05 / +0.57%
|
8.68
|
8.80
|
8.66
|
8.80
|
8.71
|
8.29
|
69,500
|
|
|
10/8/2024
|
+0.01 / +0.11%
|
8.74
|
8.80
|
8.60
|
8.75
|
8.67
|
8.24
|
135,100
|
|
|
10/7/2024
|
+0.06 / +0.69%
|
8.89
|
8.89
|
8.66
|
8.74
|
8.69
|
8.23
|
67,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|