|
Closing price on 7/23/2024
|
|
Open |
8.54 |
High |
8.73 |
Low |
8.40 |
Volume |
704,800 |
Split-adjusted Price |
7.92 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.12 / -1.41%
|
8.54
|
8.73
|
8.40
|
8.41
|
8.51
|
7.92
|
704,800
|
|
7/22/2024
|
0.00 / 0.00%
|
8.54
|
8.75
|
8.40
|
8.53
|
8.53
|
8.04
|
474,000
|
|
7/19/2024
|
-0.36 / -4.05%
|
8.80
|
9.02
|
8.53
|
8.53
|
8.61
|
8.04
|
262,000
|
|
7/18/2024
|
+0.29 / +3.37%
|
8.96
|
8.97
|
8.60
|
8.89
|
8.69
|
8.38
|
287,400
|
|
7/17/2024
|
-0.60 / -6.52%
|
9.38
|
9.38
|
8.60
|
8.60
|
9.00
|
8.10
|
524,200
|
|
7/16/2024
|
+0.19 / +2.11%
|
9.14
|
9.20
|
9.01
|
9.20
|
9.08
|
8.67
|
294,400
|
|
7/15/2024
|
-0.01 / -0.11%
|
9.20
|
9.20
|
8.95
|
9.01
|
9.02
|
8.49
|
267,900
|
|
7/12/2024
|
+0.01 / +0.11%
|
9.13
|
9.13
|
8.90
|
9.02
|
9.03
|
8.50
|
416,500
|
|
7/11/2024
|
+0.32 / +3.68%
|
8.70
|
9.04
|
8.57
|
9.01
|
8.89
|
8.49
|
542,800
|
|
7/10/2024
|
0.00 / 0.00%
|
8.52
|
8.85
|
8.52
|
8.69
|
8.63
|
8.19
|
210,300
|
|
7/9/2024
|
+0.04 / +0.46%
|
8.70
|
8.79
|
8.60
|
8.69
|
8.66
|
8.19
|
150,600
|
|
7/8/2024
|
+0.22 / +2.61%
|
8.43
|
8.70
|
8.40
|
8.65
|
8.49
|
8.15
|
346,400
|
|
7/5/2024
|
+0.10 / +1.20%
|
8.31
|
8.44
|
8.25
|
8.43
|
8.31
|
7.94
|
222,600
|
|
7/4/2024
|
-0.05 / -0.60%
|
8.44
|
8.44
|
8.26
|
8.33
|
8.33
|
7.85
|
175,300
|
|
7/3/2024
|
-0.08 / -0.95%
|
8.49
|
8.49
|
8.21
|
8.38
|
8.33
|
7.90
|
174,500
|
|
7/2/2024
|
+0.15 / +1.81%
|
8.31
|
8.50
|
8.30
|
8.46
|
8.37
|
7.97
|
86,400
|
|
7/1/2024
|
+0.11 / +1.34%
|
8.00
|
8.40
|
8.00
|
8.31
|
8.20
|
7.83
|
359,600
|
|
6/28/2024
|
-0.45 / -5.20%
|
8.53
|
8.70
|
8.20
|
8.20
|
8.38
|
7.73
|
418,800
|
|
6/27/2024
|
-0.45 / -4.95%
|
8.96
|
9.20
|
8.50
|
8.65
|
8.75
|
8.15
|
517,900
|
|
6/26/2024
|
+0.47 / +5.45%
|
8.90
|
9.23
|
8.63
|
9.10
|
8.88
|
8.57
|
422,100
|
|
6/25/2024
|
-0.37 / -4.11%
|
9.10
|
9.10
|
8.60
|
8.63
|
8.78
|
8.13
|
615,000
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|