|
|
Closing price on 4/19/2023
|
|
| Open |
4.51 |
| High |
4.52 |
| Low |
4.37 |
| Volume |
94,900 |
| Split-adjusted Price |
4.13 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.12 / -2.67%
|
4.51
|
4.52
|
4.37
|
4.38
|
4.41
|
4.13
|
94,900
|
|
|
4/18/2023
|
0.00 / 0.00%
|
4.51
|
4.51
|
4.30
|
4.50
|
4.39
|
4.24
|
63,700
|
|
|
4/17/2023
|
+0.05 / +1.12%
|
4.37
|
4.55
|
4.37
|
4.50
|
4.48
|
4.24
|
71,200
|
|
|
4/14/2023
|
-0.05 / -1.11%
|
4.55
|
4.62
|
4.43
|
4.45
|
4.52
|
4.19
|
112,900
|
|
|
4/13/2023
|
-0.04 / -0.88%
|
4.63
|
4.64
|
4.50
|
4.50
|
4.55
|
4.24
|
189,400
|
|
|
4/12/2023
|
-0.01 / -0.22%
|
4.55
|
4.67
|
4.46
|
4.54
|
4.60
|
4.28
|
156,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
4.51
|
4.65
|
4.37
|
4.55
|
4.53
|
4.29
|
226,300
|
|
|
4/10/2023
|
-0.20 / -4.21%
|
4.74
|
4.80
|
4.52
|
4.55
|
4.66
|
4.29
|
377,600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
4.76
|
4.80
|
4.56
|
4.75
|
4.70
|
4.48
|
325,500
|
|
|
4/6/2023
|
+0.31 / +6.98%
|
4.75
|
4.75
|
4.73
|
4.75
|
4.75
|
4.48
|
338,400
|
|
|
4/5/2023
|
+0.29 / +6.99%
|
4.20
|
4.44
|
4.16
|
4.44
|
4.42
|
4.18
|
605,800
|
|
|
4/4/2023
|
+0.09 / +2.22%
|
4.26
|
4.26
|
4.09
|
4.15
|
4.15
|
3.91
|
284,500
|
|
|
4/3/2023
|
+0.23 / +6.01%
|
3.88
|
4.07
|
3.88
|
4.06
|
4.01
|
3.83
|
232,800
|
|
|
3/31/2023
|
-0.10 / -2.54%
|
3.93
|
3.99
|
3.83
|
3.83
|
3.90
|
3.61
|
180,400
|
|
|
3/30/2023
|
+0.05 / +1.29%
|
3.99
|
3.99
|
3.86
|
3.93
|
3.91
|
3.70
|
95,300
|
|
|
3/29/2023
|
-0.01 / -0.26%
|
3.85
|
3.89
|
3.83
|
3.88
|
3.87
|
3.66
|
117,100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.89
|
3.96
|
3.86
|
3.89
|
3.89
|
3.67
|
59,500
|
|
|
3/27/2023
|
+0.02 / +0.52%
|
3.96
|
3.96
|
3.83
|
3.89
|
3.87
|
3.67
|
95,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.83
|
3.87
|
3.85
|
3.65
|
48,000
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.82
|
3.89
|
3.80
|
3.87
|
3.84
|
3.65
|
55,200
|
|
|
3/22/2023
|
+0.08 / +2.11%
|
3.90
|
3.90
|
3.79
|
3.87
|
3.84
|
3.65
|
45,700
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.79
|
3.85
|
3.77
|
3.79
|
3.79
|
3.57
|
96,300
|
|
|
3/20/2023
|
-0.05 / -1.30%
|
3.80
|
3.90
|
3.79
|
3.79
|
3.81
|
3.57
|
45,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.81
|
3.84
|
3.85
|
3.62
|
36,800
|
|
|
3/16/2023
|
-0.06 / -1.54%
|
3.88
|
3.89
|
3.82
|
3.84
|
3.86
|
3.62
|
35,800
|
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.90
|
3.93
|
3.82
|
3.90
|
3.88
|
3.67
|
110,700
|
|
|
3/14/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.58
|
114,300
|
|
|
3/13/2023
|
-0.06 / -1.52%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.67
|
56,900
|
|
|
3/10/2023
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.93
|
3.96
|
3.96
|
3.73
|
55,200
|
|
|
3/9/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.93
|
3.97
|
3.97
|
3.74
|
58,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|