|
|
Closing price on 5/6/2024
|
|
| Open |
6.95 |
| High |
6.95 |
| Low |
6.72 |
| Volume |
70,100 |
| Split-adjusted Price |
6.88 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2024
|
+0.18 / +2.69%
|
6.95
|
6.95
|
6.72
|
6.88
|
6.86
|
6.88
|
70,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.63
|
6.70
|
6.69
|
6.70
|
96,800
|
|
|
5/2/2024
|
-0.04 / -0.59%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.72
|
6.70
|
86,600
|
|
|
4/26/2024
|
-0.16 / -2.32%
|
6.70
|
6.90
|
6.70
|
6.74
|
6.80
|
6.74
|
101,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.82
|
6.90
|
6.88
|
6.90
|
79,900
|
|
|
4/24/2024
|
+0.12 / +1.77%
|
6.82
|
7.01
|
6.82
|
6.90
|
6.96
|
6.90
|
133,300
|
|
|
4/23/2024
|
+0.03 / +0.44%
|
6.88
|
6.88
|
6.65
|
6.78
|
6.69
|
6.78
|
41,500
|
|
|
4/22/2024
|
+0.19 / +2.90%
|
6.98
|
6.98
|
6.60
|
6.75
|
6.75
|
6.75
|
62,900
|
|
|
4/19/2024
|
-0.04 / -0.61%
|
6.60
|
6.80
|
6.56
|
6.56
|
6.65
|
6.56
|
275,500
|
|
|
4/17/2024
|
-0.07 / -1.05%
|
6.95
|
6.95
|
6.60
|
6.60
|
6.72
|
6.60
|
119,200
|
|
|
4/16/2024
|
-0.15 / -2.20%
|
6.82
|
7.00
|
6.40
|
6.67
|
6.58
|
6.67
|
303,800
|
|
|
4/15/2024
|
-0.51 / -6.96%
|
7.40
|
7.40
|
6.82
|
6.82
|
7.05
|
6.82
|
537,500
|
|
|
4/12/2024
|
+0.19 / +2.66%
|
7.10
|
7.47
|
7.10
|
7.33
|
7.36
|
7.33
|
354,600
|
|
|
4/11/2024
|
-0.07 / -0.97%
|
7.20
|
7.20
|
6.80
|
7.14
|
7.04
|
7.14
|
353,100
|
|
|
4/10/2024
|
-0.16 / -2.17%
|
7.38
|
7.38
|
7.20
|
7.21
|
7.29
|
7.21
|
344,100
|
|
|
4/9/2024
|
+0.02 / +0.27%
|
7.35
|
7.51
|
7.30
|
7.37
|
7.38
|
7.37
|
188,900
|
|
|
4/8/2024
|
-0.31 / -4.05%
|
7.40
|
7.79
|
7.19
|
7.35
|
7.40
|
7.35
|
541,600
|
|
|
4/5/2024
|
-0.14 / -1.79%
|
7.33
|
7.70
|
7.33
|
7.66
|
7.56
|
7.66
|
302,700
|
|
|
4/4/2024
|
-0.02 / -0.26%
|
7.82
|
7.83
|
7.65
|
7.80
|
7.73
|
7.80
|
348,600
|
|
|
4/3/2024
|
-0.25 / -3.10%
|
8.07
|
8.08
|
7.80
|
7.82
|
7.95
|
7.82
|
388,300
|
|
|
4/2/2024
|
-0.02 / -0.25%
|
8.24
|
8.24
|
7.99
|
8.07
|
8.06
|
8.07
|
380,000
|
|
|
4/1/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.02
|
8.09
|
8.13
|
8.09
|
998,600
|
|
|
3/29/2024
|
+0.08 / +0.99%
|
8.49
|
8.55
|
8.16
|
8.19
|
8.27
|
8.19
|
332,200
|
|
|
3/28/2024
|
-0.39 / -4.59%
|
8.50
|
8.60
|
8.06
|
8.11
|
8.26
|
8.11
|
344,200
|
|
|
3/27/2024
|
+0.28 / +3.41%
|
8.70
|
8.70
|
8.36
|
8.50
|
8.50
|
8.50
|
650,300
|
|
|
3/26/2024
|
+0.53 / +6.89%
|
7.87
|
8.22
|
7.70
|
8.22
|
8.12
|
8.22
|
557,300
|
|
|
3/25/2024
|
+0.07 / +0.92%
|
7.62
|
7.93
|
7.56
|
7.69
|
7.72
|
7.69
|
424,000
|
|
|
3/22/2024
|
+0.05 / +0.66%
|
7.65
|
7.75
|
7.57
|
7.62
|
7.64
|
7.62
|
319,600
|
|
|
3/21/2024
|
+0.10 / +1.34%
|
7.50
|
7.63
|
7.50
|
7.57
|
7.56
|
7.57
|
174,800
|
|
|
3/20/2024
|
-0.14 / -1.84%
|
7.61
|
7.61
|
7.44
|
7.47
|
7.49
|
7.47
|
194,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|