|
|
Closing price on 3/18/2024
|
|
| Open |
7.55 |
| High |
7.80 |
| Low |
7.36 |
| Volume |
377,800 |
| Split-adjusted Price |
7.64 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
+0.09 / +1.19%
|
7.55
|
7.80
|
7.36
|
7.64
|
7.58
|
7.64
|
377,800
|
|
|
3/15/2024
|
-0.01 / -0.13%
|
7.57
|
7.73
|
7.50
|
7.55
|
7.59
|
7.55
|
198,200
|
|
|
3/14/2024
|
-0.04 / -0.53%
|
7.63
|
7.77
|
7.52
|
7.56
|
7.61
|
7.56
|
204,000
|
|
|
3/13/2024
|
+0.13 / +1.74%
|
7.47
|
7.62
|
7.35
|
7.60
|
7.54
|
7.60
|
150,300
|
|
|
3/12/2024
|
-0.19 / -2.48%
|
7.80
|
7.80
|
7.13
|
7.47
|
7.42
|
7.47
|
297,100
|
|
|
3/11/2024
|
-0.03 / -0.39%
|
7.70
|
7.79
|
7.50
|
7.66
|
7.70
|
7.66
|
264,000
|
|
|
3/8/2024
|
-0.16 / -2.04%
|
7.81
|
7.89
|
7.69
|
7.69
|
7.76
|
7.69
|
404,700
|
|
|
3/7/2024
|
-0.04 / -0.51%
|
7.83
|
7.91
|
7.82
|
7.85
|
7.86
|
7.85
|
252,200
|
|
|
3/6/2024
|
-0.10 / -1.25%
|
7.99
|
8.02
|
7.79
|
7.89
|
7.86
|
7.89
|
488,400
|
|
|
3/5/2024
|
-0.02 / -0.25%
|
8.05
|
8.05
|
7.85
|
7.99
|
7.92
|
7.99
|
220,100
|
|
|
3/4/2024
|
+0.11 / +1.39%
|
7.99
|
8.15
|
7.96
|
8.01
|
8.06
|
8.01
|
478,200
|
|
|
3/1/2024
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.90
|
7.82
|
7.90
|
456,300
|
|
|
2/29/2024
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.84
|
7.90
|
7.88
|
7.90
|
138,100
|
|
|
2/28/2024
|
-0.14 / -1.74%
|
8.05
|
8.05
|
7.89
|
7.90
|
7.95
|
7.90
|
258,100
|
|
|
2/27/2024
|
0.00 / 0.00%
|
8.08
|
8.08
|
7.96
|
8.04
|
8.01
|
8.04
|
229,900
|
|
|
2/26/2024
|
+0.09 / +1.13%
|
7.95
|
8.10
|
7.82
|
8.04
|
7.96
|
8.04
|
183,400
|
|
|
2/23/2024
|
-0.28 / -3.40%
|
8.28
|
8.28
|
7.95
|
7.95
|
8.05
|
7.95
|
363,900
|
|
|
2/22/2024
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.12
|
8.23
|
8.20
|
8.23
|
224,400
|
|
|
2/21/2024
|
+0.24 / +3.01%
|
7.98
|
8.28
|
7.98
|
8.22
|
8.19
|
8.22
|
458,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
7.90
|
8.05
|
7.90
|
7.98
|
7.97
|
7.98
|
89,700
|
|
|
2/19/2024
|
+0.01 / +0.13%
|
8.00
|
8.03
|
7.94
|
7.98
|
7.98
|
7.98
|
125,000
|
|
|
2/16/2024
|
+0.18 / +2.31%
|
7.97
|
8.05
|
7.85
|
7.97
|
7.93
|
7.97
|
162,800
|
|
|
2/15/2024
|
+0.10 / +1.30%
|
7.79
|
7.99
|
7.75
|
7.79
|
7.85
|
7.79
|
147,400
|
|
|
2/7/2024
|
+0.01 / +0.13%
|
7.76
|
7.80
|
7.69
|
7.69
|
7.71
|
7.69
|
163,200
|
|
|
2/6/2024
|
-0.17 / -2.17%
|
7.68
|
7.95
|
7.65
|
7.68
|
7.74
|
7.68
|
191,400
|
|
|
2/5/2024
|
-0.10 / -1.26%
|
7.90
|
7.96
|
7.80
|
7.85
|
7.88
|
7.85
|
120,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
7.95
|
8.09
|
7.93
|
7.95
|
8.02
|
7.95
|
181,600
|
|
|
2/1/2024
|
+0.01 / +0.13%
|
7.94
|
8.05
|
7.94
|
7.95
|
7.98
|
7.95
|
84,700
|
|
|
1/31/2024
|
+0.01 / +0.13%
|
8.01
|
8.12
|
7.86
|
7.94
|
8.03
|
7.94
|
168,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
7.82
|
8.01
|
7.77
|
7.93
|
7.84
|
7.93
|
274,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
857,600
|
5.70
|
-5.00%
|
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|