|
Closing price on 2/29/2024
|
|
Open |
7.99 |
High |
7.99 |
Low |
7.84 |
Volume |
138,100 |
Split-adjusted Price |
7.44 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.84
|
7.90
|
7.88
|
7.44
|
138,100
|
|
2/28/2024
|
-0.14 / -1.74%
|
8.05
|
8.05
|
7.89
|
7.90
|
7.95
|
7.44
|
258,100
|
|
2/27/2024
|
0.00 / 0.00%
|
8.08
|
8.08
|
7.96
|
8.04
|
8.01
|
7.58
|
229,900
|
|
2/26/2024
|
+0.09 / +1.13%
|
7.95
|
8.10
|
7.82
|
8.04
|
7.96
|
7.58
|
183,400
|
|
2/23/2024
|
-0.28 / -3.40%
|
8.28
|
8.28
|
7.95
|
7.95
|
8.05
|
7.49
|
363,900
|
|
2/22/2024
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.12
|
8.23
|
8.20
|
7.75
|
224,400
|
|
2/21/2024
|
+0.24 / +3.01%
|
7.98
|
8.28
|
7.98
|
8.22
|
8.19
|
7.74
|
458,400
|
|
2/20/2024
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.90
|
7.98
|
7.97
|
7.52
|
89,700
|
|
2/19/2024
|
+0.01 / +0.13%
|
8.00
|
8.03
|
7.94
|
7.98
|
7.98
|
7.52
|
125,000
|
|
2/16/2024
|
+0.18 / +2.31%
|
7.97
|
8.05
|
7.85
|
7.97
|
7.93
|
7.51
|
162,800
|
|
2/15/2024
|
+0.10 / +1.30%
|
7.79
|
7.99
|
7.75
|
7.79
|
7.85
|
7.34
|
147,400
|
|
2/7/2024
|
+0.01 / +0.13%
|
7.76
|
7.80
|
7.69
|
7.69
|
7.71
|
7.25
|
163,200
|
|
2/6/2024
|
-0.17 / -2.17%
|
7.68
|
7.95
|
7.65
|
7.68
|
7.74
|
7.24
|
191,400
|
|
2/5/2024
|
-0.10 / -1.26%
|
7.90
|
7.96
|
7.80
|
7.85
|
7.88
|
7.40
|
120,100
|
|
2/2/2024
|
0.00 / 0.00%
|
7.95
|
8.09
|
7.93
|
7.95
|
8.02
|
7.49
|
181,600
|
|
2/1/2024
|
+0.01 / +0.13%
|
7.94
|
8.05
|
7.94
|
7.95
|
7.98
|
7.49
|
84,700
|
|
1/31/2024
|
+0.01 / +0.13%
|
8.01
|
8.12
|
7.86
|
7.94
|
8.03
|
7.48
|
168,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|