|
Closing price on 10/15/2021
|
|
Open |
23.10 |
High |
23.40 |
Low |
22.70 |
Volume |
173,600 |
Split-adjusted Price |
22.70 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
-0.30 / -1.30%
|
23.10
|
23.40
|
22.70
|
22.70
|
23.00
|
22.70
|
173,600
|
|
10/14/2021
|
+1.00 / +4.55%
|
22.50
|
23.30
|
22.50
|
23.00
|
23.00
|
23.00
|
300,500
|
|
10/13/2021
|
+1.10 / +5.14%
|
21.40
|
22.70
|
21.20
|
22.50
|
22.00
|
22.50
|
417,400
|
|
10/12/2021
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.40
|
21.40
|
196,700
|
|
10/11/2021
|
+0.20 / +0.94%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.40
|
21.50
|
113,600
|
|
10/8/2021
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.10
|
21.40
|
21.30
|
21.40
|
161,500
|
|
10/7/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.10
|
21.80
|
21.60
|
21.80
|
106,100
|
|
10/6/2021
|
+0.30 / +1.38%
|
21.90
|
22.20
|
21.50
|
22.00
|
21.80
|
22.00
|
139,200
|
|
10/5/2021
|
+1.60 / +7.88%
|
20.30
|
22.50
|
20.30
|
21.90
|
21.70
|
21.90
|
414,100
|
|
10/4/2021
|
-0.20 / -0.97%
|
20.40
|
20.70
|
19.90
|
20.50
|
20.30
|
20.50
|
154,300
|
|
10/1/2021
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.70
|
20.40
|
159,800
|
|
9/30/2021
|
+1.30 / +6.63%
|
20.20
|
21.60
|
20.20
|
20.90
|
21.00
|
20.90
|
245,300
|
|
9/29/2021
|
+1.20 / +6.32%
|
19.60
|
20.20
|
19.00
|
20.20
|
19.60
|
20.20
|
109,600
|
|
9/28/2021
|
+0.30 / +1.55%
|
18.90
|
19.70
|
18.20
|
19.60
|
19.00
|
19.60
|
212,200
|
|
9/27/2021
|
-2.40 / -11.32%
|
20.30
|
20.30
|
18.70
|
18.80
|
19.30
|
18.80
|
475,000
|
|
9/24/2021
|
-2.10 / -9.09%
|
23.20
|
23.20
|
20.50
|
21.00
|
21.20
|
21.00
|
566,000
|
|
9/23/2021
|
-1.30 / -5.39%
|
24.00
|
24.40
|
22.30
|
22.80
|
23.10
|
22.80
|
410,700
|
|
9/22/2021
|
+0.40 / +1.69%
|
24.00
|
24.90
|
23.50
|
24.00
|
24.10
|
24.00
|
389,000
|
|
9/21/2021
|
-0.10 / -0.42%
|
23.50
|
24.00
|
22.90
|
23.90
|
23.60
|
23.90
|
326,700
|
|
9/20/2021
|
-0.70 / -2.85%
|
24.90
|
25.00
|
23.30
|
23.90
|
24.00
|
23.90
|
266,700
|
|
9/17/2021
|
-0.10 / -0.40%
|
25.30
|
25.40
|
24.10
|
24.60
|
24.60
|
24.60
|
254,000
|
|
9/16/2021
|
+2.30 / +10.00%
|
23.30
|
26.40
|
23.00
|
25.30
|
24.70
|
25.30
|
561,000
|
|
9/15/2021
|
-0.20 / -0.85%
|
23.30
|
23.50
|
22.50
|
23.20
|
23.00
|
23.20
|
120,400
|
|
9/14/2021
|
+0.20 / +0.87%
|
23.50
|
24.00
|
22.80
|
23.30
|
23.40
|
23.30
|
513,600
|
|
9/13/2021
|
-0.50 / -2.12%
|
23.60
|
23.80
|
22.40
|
23.10
|
23.10
|
23.10
|
256,300
|
|
9/10/2021
|
+0.80 / +3.52%
|
23.70
|
23.90
|
23.00
|
23.50
|
23.60
|
23.50
|
292,800
|
|
9/9/2021
|
+1.40 / +6.28%
|
21.70
|
25.00
|
21.20
|
23.70
|
22.70
|
23.70
|
937,300
|
|
9/8/2021
|
-0.90 / -3.86%
|
23.10
|
23.10
|
21.80
|
22.40
|
22.30
|
22.40
|
202,600
|
|
9/7/2021
|
+0.40 / +1.77%
|
23.60
|
24.00
|
22.50
|
23.00
|
23.30
|
23.00
|
298,500
|
|
9/6/2021
|
+0.70 / +3.06%
|
23.10
|
24.30
|
21.30
|
23.60
|
22.60
|
23.60
|
618,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,113,000
|
9.93
|
1.22%
|
|
|
ABS
|
296,800
|
4.37
|
-0.23%
|
|
|
APC
|
3,900
|
7.00
|
0.00%
|
|
|
APH
|
676,500
|
6.27
|
0.00%
|
|
|
APP
|
500
|
6.10
|
0.00%
|
|
|
BMP
|
134,300
|
122.60
|
0.82%
|
|
|
BRC
|
1,500
|
12.60
|
0.80%
|
|
|
BRR
|
5,600
|
19.00
|
7.34%
|
|
|
CSV
|
4,797,900
|
39.30
|
0.90%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|