|
Closing price on 6/24/2024
|
|
Open |
8.80 |
High |
9.23 |
Low |
8.50 |
Volume |
1,539,000 |
Split-adjusted Price |
8.48 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
+0.37 / +4.29%
|
8.80
|
9.23
|
8.50
|
9.00
|
9.01
|
8.48
|
1,539,000
|
|
6/21/2024
|
+0.56 / +6.94%
|
8.10
|
8.63
|
8.08
|
8.63
|
8.54
|
8.13
|
1,362,200
|
|
6/20/2024
|
-0.05 / -0.62%
|
8.20
|
8.25
|
8.01
|
8.07
|
8.12
|
7.60
|
192,800
|
|
6/19/2024
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.12
|
8.12
|
8.15
|
7.65
|
254,900
|
|
6/18/2024
|
+0.12 / +1.50%
|
8.01
|
8.23
|
8.01
|
8.12
|
8.16
|
7.65
|
254,800
|
|
6/17/2024
|
-0.16 / -1.96%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.06
|
7.54
|
291,300
|
|
6/14/2024
|
-0.14 / -1.69%
|
8.30
|
8.50
|
8.16
|
8.16
|
8.26
|
7.69
|
589,000
|
|
6/13/2024
|
+0.18 / +2.22%
|
8.15
|
8.38
|
8.10
|
8.30
|
8.22
|
7.82
|
432,100
|
|
6/12/2024
|
-0.18 / -2.17%
|
8.40
|
8.40
|
8.10
|
8.12
|
8.15
|
7.65
|
411,600
|
|
6/11/2024
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.15
|
8.30
|
8.24
|
7.82
|
489,600
|
|
6/10/2024
|
+0.34 / +4.22%
|
8.01
|
8.62
|
8.01
|
8.40
|
8.29
|
7.91
|
1,100,900
|
|
6/7/2024
|
+0.22 / +2.81%
|
7.86
|
8.15
|
7.77
|
8.06
|
7.99
|
7.59
|
474,300
|
|
6/6/2024
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.77
|
7.84
|
7.82
|
7.39
|
96,300
|
|
6/5/2024
|
+0.05 / +0.64%
|
7.89
|
7.89
|
7.70
|
7.86
|
7.83
|
7.41
|
329,900
|
|
6/4/2024
|
-0.09 / -1.14%
|
7.87
|
8.00
|
7.81
|
7.81
|
7.87
|
7.36
|
219,900
|
|
6/3/2024
|
+0.14 / +1.80%
|
7.95
|
8.16
|
7.80
|
7.90
|
8.00
|
7.44
|
312,300
|
|
5/31/2024
|
-0.22 / -2.76%
|
8.05
|
8.05
|
7.76
|
7.76
|
7.83
|
7.31
|
211,400
|
|
5/30/2024
|
-0.20 / -2.44%
|
7.80
|
8.30
|
7.75
|
7.98
|
7.96
|
7.52
|
334,400
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|