|
|
Closing price on 11/12/2020
|
|
| Open |
4.21 |
| High |
4.21 |
| Low |
4.12 |
| Volume |
12,470 |
| Split-adjusted Price |
3.37 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
-0.09 / -2.13%
|
4.21
|
4.21
|
4.12
|
4.13
|
4.14
|
3.37
|
12,470
|
|
|
11/11/2020
|
-0.01 / -0.24%
|
4.20
|
4.23
|
4.13
|
4.22
|
4.13
|
3.44
|
38,870
|
|
|
11/10/2020
|
-0.01 / -0.24%
|
4.27
|
4.27
|
4.11
|
4.23
|
4.13
|
3.45
|
27,550
|
|
|
11/9/2020
|
-0.01 / -0.24%
|
4.28
|
4.29
|
4.10
|
4.24
|
4.17
|
3.46
|
28,440
|
|
|
11/6/2020
|
0.00 / 0.00%
|
4.16
|
4.27
|
4.15
|
4.25
|
4.15
|
3.47
|
6,370
|
|
|
11/5/2020
|
+0.22 / +5.46%
|
4.07
|
4.30
|
4.00
|
4.25
|
4.11
|
3.47
|
260,910
|
|
|
11/4/2020
|
+0.03 / +0.75%
|
4.13
|
4.13
|
3.96
|
4.03
|
4.03
|
3.29
|
17,170
|
|
|
11/3/2020
|
+0.01 / +0.25%
|
4.08
|
4.08
|
3.91
|
4.00
|
3.99
|
3.26
|
12,200
|
|
|
11/2/2020
|
+0.08 / +2.05%
|
4.04
|
4.04
|
3.88
|
3.99
|
3.92
|
3.26
|
20,320
|
|
|
10/30/2020
|
-0.04 / -1.01%
|
3.91
|
4.09
|
3.90
|
3.91
|
3.93
|
3.19
|
38,960
|
|
|
10/29/2020
|
0.00 / 0.00%
|
3.90
|
4.22
|
3.90
|
3.95
|
3.98
|
3.22
|
5,530
|
|
|
10/28/2020
|
-0.05 / -1.25%
|
4.00
|
4.05
|
3.91
|
3.95
|
3.95
|
3.22
|
46,580
|
|
|
10/27/2020
|
-0.14 / -3.38%
|
4.13
|
4.13
|
4.00
|
4.00
|
4.06
|
3.26
|
62,370
|
|
|
10/26/2020
|
-0.07 / -1.66%
|
4.21
|
4.21
|
4.14
|
4.14
|
4.17
|
3.38
|
23,750
|
|
|
10/23/2020
|
-0.07 / -1.64%
|
4.36
|
4.36
|
4.20
|
4.21
|
4.24
|
3.43
|
47,170
|
|
|
10/22/2020
|
0.00 / 0.00%
|
4.22
|
4.38
|
4.20
|
4.28
|
4.23
|
3.49
|
25,270
|
|
|
10/21/2020
|
+0.03 / +0.71%
|
4.25
|
4.35
|
4.23
|
4.28
|
4.26
|
3.49
|
49,480
|
|
|
10/20/2020
|
-0.14 / -3.19%
|
4.24
|
4.35
|
4.24
|
4.25
|
4.27
|
3.47
|
19,680
|
|
|
10/19/2020
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.30
|
4.39
|
4.34
|
3.58
|
16,580
|
|
|
10/16/2020
|
+0.13 / +3.05%
|
4.26
|
4.39
|
4.20
|
4.39
|
4.29
|
3.58
|
73,620
|
|
|
10/15/2020
|
-0.09 / -2.07%
|
4.34
|
4.34
|
4.23
|
4.26
|
4.25
|
3.48
|
67,480
|
|
|
10/14/2020
|
+0.02 / +0.46%
|
4.25
|
4.45
|
4.25
|
4.35
|
4.29
|
3.55
|
45,210
|
|
|
10/13/2020
|
-0.01 / -0.23%
|
4.34
|
4.34
|
4.22
|
4.33
|
4.29
|
3.53
|
93,490
|
|
|
10/12/2020
|
-0.06 / -1.36%
|
4.47
|
4.50
|
4.31
|
4.34
|
4.35
|
3.54
|
78,430
|
|
|
10/9/2020
|
-0.01 / -0.23%
|
4.48
|
4.48
|
4.38
|
4.40
|
4.40
|
3.59
|
16,450
|
|
|
10/8/2020
|
-0.04 / -0.90%
|
4.47
|
4.48
|
4.41
|
4.41
|
4.44
|
3.60
|
74,350
|
|
|
10/7/2020
|
0.00 / 0.00%
|
4.41
|
4.50
|
4.40
|
4.45
|
4.46
|
3.63
|
188,290
|
|
|
10/6/2020
|
-0.03 / -0.67%
|
4.43
|
4.47
|
4.39
|
4.45
|
4.41
|
3.63
|
97,230
|
|
|
10/5/2020
|
+0.13 / +2.99%
|
4.31
|
4.53
|
4.31
|
4.48
|
4.41
|
3.66
|
87,710
|
|
|
10/2/2020
|
-0.12 / -2.68%
|
4.36
|
4.46
|
4.20
|
4.35
|
4.32
|
3.55
|
172,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|