|
|
Closing price on 2/17/2025
|
|
| Open |
6.66 |
| High |
6.66 |
| Low |
6.55 |
| Volume |
93,200 |
| Split-adjusted Price |
6.55 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
-0.05 / -0.76%
|
6.66
|
6.66
|
6.55
|
6.55
|
6.57
|
6.55
|
93,200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.60
|
6.62
|
6.55
|
6.60
|
6.58
|
6.60
|
128,300
|
|
|
2/13/2025
|
-0.04 / -0.60%
|
6.63
|
6.63
|
6.57
|
6.60
|
6.59
|
6.60
|
34,900
|
|
|
2/12/2025
|
-0.03 / -0.45%
|
6.67
|
6.67
|
6.59
|
6.64
|
6.62
|
6.64
|
80,400
|
|
|
2/11/2025
|
+0.02 / +0.30%
|
6.65
|
6.68
|
6.54
|
6.67
|
6.65
|
6.67
|
115,100
|
|
|
2/10/2025
|
+0.05 / +0.76%
|
6.60
|
6.66
|
6.56
|
6.65
|
6.63
|
6.65
|
179,000
|
|
|
2/7/2025
|
-0.05 / -0.75%
|
6.68
|
6.68
|
6.60
|
6.60
|
6.61
|
6.60
|
130,200
|
|
|
2/6/2025
|
-0.03 / -0.45%
|
6.69
|
6.69
|
6.60
|
6.65
|
6.61
|
6.65
|
175,300
|
|
|
2/5/2025
|
+0.09 / +1.37%
|
6.60
|
6.68
|
6.51
|
6.68
|
6.62
|
6.68
|
150,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
6.54
|
6.64
|
6.51
|
6.59
|
6.55
|
6.59
|
113,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.50
|
6.59
|
6.54
|
6.59
|
57,800
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.45
|
6.59
|
6.52
|
6.59
|
112,300
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.41
|
6.59
|
6.49
|
6.59
|
115,700
|
|
|
1/22/2025
|
+0.08 / +1.23%
|
6.51
|
6.60
|
6.43
|
6.59
|
6.47
|
6.59
|
75,500
|
|
|
1/21/2025
|
-0.06 / -0.91%
|
6.31
|
6.52
|
6.31
|
6.51
|
6.42
|
6.51
|
105,700
|
|
|
1/20/2025
|
+0.07 / +1.08%
|
6.51
|
6.57
|
6.49
|
6.57
|
6.50
|
6.57
|
96,500
|
|
|
1/17/2025
|
-0.11 / -1.66%
|
6.73
|
6.74
|
6.50
|
6.50
|
6.56
|
6.50
|
137,800
|
|
|
1/16/2025
|
+0.01 / +0.15%
|
6.74
|
6.76
|
6.60
|
6.61
|
6.66
|
6.61
|
98,200
|
|
|
1/15/2025
|
-0.10 / -1.49%
|
6.85
|
6.88
|
6.60
|
6.60
|
6.69
|
6.60
|
111,100
|
|
|
1/14/2025
|
+0.01 / +0.15%
|
6.71
|
6.73
|
6.62
|
6.70
|
6.69
|
6.70
|
22,200
|
|
|
1/13/2025
|
+0.09 / +1.36%
|
6.61
|
6.75
|
6.55
|
6.69
|
6.61
|
6.69
|
47,000
|
|
|
1/10/2025
|
-0.26 / -3.79%
|
6.82
|
6.86
|
6.60
|
6.60
|
6.70
|
6.60
|
123,900
|
|
|
1/9/2025
|
-0.02 / -0.29%
|
6.90
|
6.90
|
6.83
|
6.86
|
6.87
|
6.86
|
18,700
|
|
|
1/8/2025
|
-0.02 / -0.29%
|
6.76
|
6.93
|
6.76
|
6.88
|
6.90
|
6.88
|
58,300
|
|
|
1/7/2025
|
-0.06 / -0.86%
|
6.96
|
7.00
|
6.73
|
6.90
|
6.95
|
6.90
|
79,100
|
|
|
1/6/2025
|
-0.13 / -1.83%
|
7.15
|
7.15
|
6.96
|
6.96
|
7.09
|
6.96
|
47,900
|
|
|
1/3/2025
|
+0.09 / +1.29%
|
7.03
|
7.10
|
6.85
|
7.09
|
6.98
|
7.09
|
89,900
|
|
|
1/2/2025
|
-0.05 / -0.71%
|
6.95
|
7.15
|
6.92
|
7.00
|
6.98
|
7.00
|
158,100
|
|
|
12/31/2024
|
-0.05 / -0.70%
|
7.10
|
7.25
|
6.73
|
7.05
|
7.01
|
7.05
|
91,800
|
|
|
12/30/2024
|
-0.01 / -0.14%
|
7.11
|
7.13
|
7.05
|
7.10
|
7.10
|
7.10
|
84,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|