|
|
Closing price on 5/29/2024
|
|
| Open |
7.78 |
| High |
8.29 |
| Low |
7.77 |
| Volume |
461,600 |
| Split-adjusted Price |
7.71 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
+0.28 / +3.54%
|
7.78
|
8.29
|
7.77
|
8.18
|
8.02
|
7.71
|
461,600
|
|
|
5/28/2024
|
-0.05 / -0.63%
|
8.09
|
8.09
|
7.80
|
7.90
|
7.87
|
7.44
|
303,800
|
|
|
5/27/2024
|
+0.01 / +0.13%
|
7.81
|
8.00
|
7.80
|
7.95
|
7.87
|
7.49
|
158,000
|
|
|
5/24/2024
|
-0.01 / -0.13%
|
7.94
|
8.01
|
7.75
|
7.94
|
7.95
|
7.48
|
538,000
|
|
|
5/23/2024
|
+0.08 / +1.02%
|
8.09
|
8.09
|
7.93
|
7.95
|
8.00
|
7.49
|
366,700
|
|
|
5/22/2024
|
-0.03 / -0.38%
|
7.92
|
8.19
|
7.81
|
7.87
|
8.00
|
7.42
|
588,100
|
|
|
5/21/2024
|
+0.09 / +1.15%
|
7.98
|
7.98
|
7.78
|
7.90
|
7.84
|
7.44
|
238,800
|
|
|
5/20/2024
|
-0.06 / -0.76%
|
7.87
|
7.90
|
7.78
|
7.81
|
7.85
|
7.36
|
408,200
|
|
|
5/17/2024
|
-0.12 / -1.50%
|
7.99
|
8.08
|
7.83
|
7.87
|
7.92
|
7.42
|
433,200
|
|
|
5/16/2024
|
0.00 / 0.00%
|
7.99
|
8.35
|
7.89
|
7.99
|
8.07
|
7.53
|
644,700
|
|
|
5/15/2024
|
+0.52 / +6.96%
|
7.47
|
7.99
|
7.47
|
7.99
|
7.93
|
7.53
|
1,287,900
|
|
|
5/14/2024
|
+0.48 / +6.87%
|
6.99
|
7.47
|
6.90
|
7.47
|
7.28
|
7.04
|
307,800
|
|
|
5/13/2024
|
+0.19 / +2.79%
|
7.08
|
7.08
|
6.80
|
6.99
|
6.92
|
6.59
|
92,300
|
|
|
5/10/2024
|
+0.01 / +0.15%
|
6.79
|
6.87
|
6.70
|
6.80
|
6.77
|
6.41
|
60,300
|
|
|
5/9/2024
|
+0.01 / +0.15%
|
6.74
|
6.93
|
6.74
|
6.79
|
6.79
|
6.40
|
91,300
|
|
|
5/8/2024
|
-0.02 / -0.29%
|
6.82
|
6.86
|
6.65
|
6.78
|
6.79
|
6.39
|
64,400
|
|
|
5/7/2024
|
-0.08 / -1.16%
|
6.98
|
6.98
|
6.77
|
6.80
|
6.81
|
6.41
|
49,100
|
|
|
5/6/2024
|
+0.18 / +2.69%
|
6.95
|
6.95
|
6.72
|
6.88
|
6.86
|
6.48
|
70,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.63
|
6.70
|
6.69
|
6.31
|
96,800
|
|
|
5/2/2024
|
-0.04 / -0.59%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.72
|
6.31
|
86,600
|
|
|
4/26/2024
|
-0.16 / -2.32%
|
6.70
|
6.90
|
6.70
|
6.74
|
6.80
|
6.35
|
101,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.82
|
6.90
|
6.88
|
6.50
|
79,900
|
|
|
4/24/2024
|
+0.12 / +1.77%
|
6.82
|
7.01
|
6.82
|
6.90
|
6.96
|
6.50
|
133,300
|
|
|
4/23/2024
|
+0.03 / +0.44%
|
6.88
|
6.88
|
6.65
|
6.78
|
6.69
|
6.39
|
41,500
|
|
|
4/22/2024
|
+0.19 / +2.90%
|
6.98
|
6.98
|
6.60
|
6.75
|
6.75
|
6.36
|
62,900
|
|
|
4/19/2024
|
-0.04 / -0.61%
|
6.60
|
6.80
|
6.56
|
6.56
|
6.65
|
6.18
|
275,500
|
|
|
4/17/2024
|
-0.07 / -1.05%
|
6.95
|
6.95
|
6.60
|
6.60
|
6.72
|
6.22
|
119,200
|
|
|
4/16/2024
|
-0.15 / -2.20%
|
6.82
|
7.00
|
6.40
|
6.67
|
6.58
|
6.28
|
303,800
|
|
|
4/15/2024
|
-0.51 / -6.96%
|
7.40
|
7.40
|
6.82
|
6.82
|
7.05
|
6.43
|
537,500
|
|
|
4/12/2024
|
+0.19 / +2.66%
|
7.10
|
7.47
|
7.10
|
7.33
|
7.36
|
6.91
|
354,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|