|
|
Closing price on 3/14/2025
|
|
| Open |
6.46 |
| High |
6.55 |
| Low |
6.44 |
| Volume |
150,000 |
| Split-adjusted Price |
6.50 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.46
|
6.55
|
6.44
|
6.50
|
6.49
|
6.50
|
150,000
|
|
|
3/13/2025
|
-0.12 / -1.81%
|
6.62
|
6.65
|
6.30
|
6.50
|
6.54
|
6.50
|
198,500
|
|
|
3/12/2025
|
+0.09 / +1.38%
|
6.60
|
6.65
|
6.50
|
6.62
|
6.58
|
6.62
|
156,900
|
|
|
3/11/2025
|
-0.07 / -1.06%
|
6.60
|
6.60
|
6.51
|
6.53
|
6.54
|
6.53
|
70,800
|
|
|
3/10/2025
|
-0.09 / -1.35%
|
6.69
|
6.69
|
6.58
|
6.60
|
6.61
|
6.60
|
107,500
|
|
|
3/7/2025
|
+0.13 / +1.98%
|
6.57
|
6.75
|
6.56
|
6.69
|
6.67
|
6.69
|
125,800
|
|
|
3/6/2025
|
-0.02 / -0.30%
|
6.58
|
6.67
|
6.50
|
6.56
|
6.52
|
6.56
|
205,600
|
|
|
3/5/2025
|
-0.10 / -1.50%
|
6.68
|
6.68
|
6.52
|
6.58
|
6.61
|
6.58
|
118,600
|
|
|
3/4/2025
|
+0.01 / +0.15%
|
6.67
|
6.78
|
6.62
|
6.68
|
6.66
|
6.68
|
75,900
|
|
|
3/3/2025
|
-0.11 / -1.62%
|
6.78
|
6.78
|
6.67
|
6.67
|
6.71
|
6.67
|
177,700
|
|
|
2/28/2025
|
-0.11 / -1.60%
|
6.87
|
6.87
|
6.67
|
6.78
|
6.76
|
6.78
|
165,700
|
|
|
2/27/2025
|
+0.09 / +1.32%
|
6.77
|
6.92
|
6.75
|
6.89
|
6.83
|
6.89
|
129,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
6.80
|
6.81
|
6.74
|
6.80
|
6.78
|
6.80
|
130,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
6.88
|
6.98
|
6.78
|
6.80
|
6.82
|
6.80
|
144,600
|
|
|
2/24/2025
|
-0.23 / -3.27%
|
7.17
|
7.17
|
6.80
|
6.80
|
6.87
|
6.80
|
266,300
|
|
|
2/21/2025
|
-0.18 / -2.50%
|
7.00
|
7.20
|
7.00
|
7.03
|
7.06
|
7.03
|
113,400
|
|
|
2/20/2025
|
+0.47 / +6.97%
|
7.21
|
7.21
|
7.15
|
7.21
|
7.21
|
7.21
|
722,000
|
|
|
2/19/2025
|
+0.18 / +2.74%
|
6.56
|
6.75
|
6.56
|
6.74
|
6.64
|
6.74
|
272,700
|
|
|
2/18/2025
|
+0.01 / +0.15%
|
6.55
|
6.60
|
6.50
|
6.56
|
6.54
|
6.56
|
174,400
|
|
|
2/17/2025
|
-0.05 / -0.76%
|
6.66
|
6.66
|
6.55
|
6.55
|
6.57
|
6.55
|
93,200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.60
|
6.62
|
6.55
|
6.60
|
6.58
|
6.60
|
128,300
|
|
|
2/13/2025
|
-0.04 / -0.60%
|
6.63
|
6.63
|
6.57
|
6.60
|
6.59
|
6.60
|
34,900
|
|
|
2/12/2025
|
-0.03 / -0.45%
|
6.67
|
6.67
|
6.59
|
6.64
|
6.62
|
6.64
|
80,400
|
|
|
2/11/2025
|
+0.02 / +0.30%
|
6.65
|
6.68
|
6.54
|
6.67
|
6.65
|
6.67
|
115,100
|
|
|
2/10/2025
|
+0.05 / +0.76%
|
6.60
|
6.66
|
6.56
|
6.65
|
6.63
|
6.65
|
179,000
|
|
|
2/7/2025
|
-0.05 / -0.75%
|
6.68
|
6.68
|
6.60
|
6.60
|
6.61
|
6.60
|
130,200
|
|
|
2/6/2025
|
-0.03 / -0.45%
|
6.69
|
6.69
|
6.60
|
6.65
|
6.61
|
6.65
|
175,300
|
|
|
2/5/2025
|
+0.09 / +1.37%
|
6.60
|
6.68
|
6.51
|
6.68
|
6.62
|
6.68
|
150,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
6.54
|
6.64
|
6.51
|
6.59
|
6.55
|
6.59
|
113,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.50
|
6.59
|
6.54
|
6.59
|
57,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,751,800
|
6.90
|
-5.48%
|
|
|
|
AGG
|
1,259,500
|
15.75
|
0.00%
|
|
|
|
API
|
585,100
|
5.20
|
-3.70%
|
|
|
|
ASM
|
1,206,100
|
6.15
|
-3.91%
|
|
|
|
BCR
|
3,247,400
|
1.90
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
5,500
|
9.80
|
-2.00%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
10,800
|
20.00
|
-5.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|