|
|
Closing price on 3/31/2023
|
|
| Open |
3.93 |
| High |
3.99 |
| Low |
3.83 |
| Volume |
180,400 |
| Split-adjusted Price |
3.61 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
-0.10 / -2.54%
|
3.93
|
3.99
|
3.83
|
3.83
|
3.90
|
3.61
|
180,400
|
|
|
3/30/2023
|
+0.05 / +1.29%
|
3.99
|
3.99
|
3.86
|
3.93
|
3.91
|
3.70
|
95,300
|
|
|
3/29/2023
|
-0.01 / -0.26%
|
3.85
|
3.89
|
3.83
|
3.88
|
3.87
|
3.66
|
117,100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
3.89
|
3.96
|
3.86
|
3.89
|
3.89
|
3.67
|
59,500
|
|
|
3/27/2023
|
+0.02 / +0.52%
|
3.96
|
3.96
|
3.83
|
3.89
|
3.87
|
3.67
|
95,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
3.89
|
3.89
|
3.83
|
3.87
|
3.85
|
3.65
|
48,000
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.82
|
3.89
|
3.80
|
3.87
|
3.84
|
3.65
|
55,200
|
|
|
3/22/2023
|
+0.08 / +2.11%
|
3.90
|
3.90
|
3.79
|
3.87
|
3.84
|
3.65
|
45,700
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.79
|
3.85
|
3.77
|
3.79
|
3.79
|
3.57
|
96,300
|
|
|
3/20/2023
|
-0.05 / -1.30%
|
3.80
|
3.90
|
3.79
|
3.79
|
3.81
|
3.57
|
45,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.81
|
3.84
|
3.85
|
3.62
|
36,800
|
|
|
3/16/2023
|
-0.06 / -1.54%
|
3.88
|
3.89
|
3.82
|
3.84
|
3.86
|
3.62
|
35,800
|
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.90
|
3.93
|
3.82
|
3.90
|
3.88
|
3.67
|
110,700
|
|
|
3/14/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.58
|
114,300
|
|
|
3/13/2023
|
-0.06 / -1.52%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.67
|
56,900
|
|
|
3/10/2023
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.93
|
3.96
|
3.96
|
3.73
|
55,200
|
|
|
3/9/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.93
|
3.97
|
3.97
|
3.74
|
58,100
|
|
|
3/8/2023
|
+0.04 / +1.02%
|
3.92
|
3.97
|
3.86
|
3.96
|
3.94
|
3.73
|
57,100
|
|
|
3/7/2023
|
+0.04 / +1.03%
|
3.89
|
4.00
|
3.88
|
3.92
|
3.90
|
3.69
|
56,200
|
|
|
3/6/2023
|
+0.05 / +1.31%
|
3.85
|
4.06
|
3.85
|
3.88
|
3.96
|
3.66
|
144,500
|
|
|
3/3/2023
|
-0.02 / -0.52%
|
3.95
|
3.95
|
3.83
|
3.83
|
3.85
|
3.61
|
43,900
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.85
|
3.97
|
3.81
|
3.85
|
3.90
|
3.63
|
35,000
|
|
|
3/1/2023
|
+0.05 / +1.32%
|
3.80
|
3.91
|
3.75
|
3.85
|
3.80
|
3.63
|
70,000
|
|
|
2/28/2023
|
-0.01 / -0.26%
|
3.81
|
3.93
|
3.80
|
3.80
|
3.82
|
3.58
|
90,800
|
|
|
2/27/2023
|
-0.09 / -2.31%
|
3.85
|
3.90
|
3.80
|
3.81
|
3.84
|
3.59
|
98,800
|
|
|
2/24/2023
|
-0.05 / -1.27%
|
3.95
|
4.00
|
3.90
|
3.90
|
3.95
|
3.67
|
58,600
|
|
|
2/23/2023
|
-0.11 / -2.71%
|
4.01
|
4.07
|
3.91
|
3.95
|
3.97
|
3.72
|
72,300
|
|
|
2/22/2023
|
-0.05 / -1.22%
|
4.02
|
4.22
|
4.02
|
4.06
|
4.08
|
3.83
|
115,200
|
|
|
2/21/2023
|
-0.01 / -0.24%
|
4.18
|
4.22
|
4.05
|
4.11
|
4.14
|
3.87
|
203,400
|
|
|
2/20/2023
|
+0.23 / +5.91%
|
3.95
|
4.12
|
3.95
|
4.12
|
4.07
|
3.88
|
214,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|