|
Closing price on 3/29/2024
|
|
Open |
8.49 |
High |
8.55 |
Low |
8.16 |
Volume |
332,200 |
Split-adjusted Price |
7.72 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
+0.08 / +0.99%
|
8.49
|
8.55
|
8.16
|
8.19
|
8.27
|
7.72
|
332,200
|
|
3/28/2024
|
-0.39 / -4.59%
|
8.50
|
8.60
|
8.06
|
8.11
|
8.26
|
7.64
|
344,200
|
|
3/27/2024
|
+0.28 / +3.41%
|
8.70
|
8.70
|
8.36
|
8.50
|
8.50
|
8.01
|
650,300
|
|
3/26/2024
|
+0.53 / +6.89%
|
7.87
|
8.22
|
7.70
|
8.22
|
8.12
|
7.74
|
557,300
|
|
3/25/2024
|
+0.07 / +0.92%
|
7.62
|
7.93
|
7.56
|
7.69
|
7.72
|
7.25
|
424,000
|
|
3/22/2024
|
+0.05 / +0.66%
|
7.65
|
7.75
|
7.57
|
7.62
|
7.64
|
7.18
|
319,600
|
|
3/21/2024
|
+0.10 / +1.34%
|
7.50
|
7.63
|
7.50
|
7.57
|
7.56
|
7.13
|
174,800
|
|
3/20/2024
|
-0.14 / -1.84%
|
7.61
|
7.61
|
7.44
|
7.47
|
7.49
|
7.04
|
194,600
|
|
3/19/2024
|
-0.03 / -0.39%
|
7.75
|
7.76
|
7.50
|
7.61
|
7.60
|
7.17
|
269,300
|
|
3/18/2024
|
+0.09 / +1.19%
|
7.55
|
7.80
|
7.36
|
7.64
|
7.58
|
7.20
|
377,800
|
|
3/15/2024
|
-0.01 / -0.13%
|
7.57
|
7.73
|
7.50
|
7.55
|
7.59
|
7.11
|
198,200
|
|
3/14/2024
|
-0.04 / -0.53%
|
7.63
|
7.77
|
7.52
|
7.56
|
7.61
|
7.12
|
204,000
|
|
3/13/2024
|
+0.13 / +1.74%
|
7.47
|
7.62
|
7.35
|
7.60
|
7.54
|
7.16
|
150,300
|
|
3/12/2024
|
-0.19 / -2.48%
|
7.80
|
7.80
|
7.13
|
7.47
|
7.42
|
7.04
|
297,100
|
|
3/11/2024
|
-0.03 / -0.39%
|
7.70
|
7.79
|
7.50
|
7.66
|
7.70
|
7.22
|
264,000
|
|
3/8/2024
|
-0.16 / -2.04%
|
7.81
|
7.89
|
7.69
|
7.69
|
7.76
|
7.25
|
404,700
|
|
3/7/2024
|
-0.04 / -0.51%
|
7.83
|
7.91
|
7.82
|
7.85
|
7.86
|
7.40
|
252,200
|
|
3/6/2024
|
-0.10 / -1.25%
|
7.99
|
8.02
|
7.79
|
7.89
|
7.86
|
7.43
|
488,400
|
|
3/5/2024
|
-0.02 / -0.25%
|
8.05
|
8.05
|
7.85
|
7.99
|
7.92
|
7.53
|
220,100
|
|
3/4/2024
|
+0.11 / +1.39%
|
7.99
|
8.15
|
7.96
|
8.01
|
8.06
|
7.55
|
478,200
|
|
3/1/2024
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.80
|
7.90
|
7.82
|
7.44
|
456,300
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|