|
|
Closing price on 10/17/2022
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
7,100 |
| Split-adjusted Price |
14.20 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.20 / -1.39%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
14.20
|
7,100
|
|
|
10/14/2022
|
-0.60 / -4.08%
|
14.50
|
15.10
|
14.10
|
14.10
|
14.40
|
14.10
|
9,900
|
|
|
10/13/2022
|
+0.20 / +1.41%
|
16.30
|
16.30
|
14.40
|
14.40
|
14.70
|
14.40
|
1,400
|
|
|
10/12/2022
|
-0.60 / -4.11%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.20
|
14.00
|
5,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
14.50
|
14.90
|
13.80
|
13.80
|
14.60
|
13.80
|
12,400
|
|
|
10/10/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
13.50
|
14.30
|
13.80
|
14.30
|
27,900
|
|
|
10/7/2022
|
-0.70 / -4.76%
|
15.30
|
15.30
|
14.00
|
14.00
|
14.30
|
14.00
|
9,000
|
|
|
10/6/2022
|
-0.80 / -5.30%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.70
|
14.30
|
11,800
|
|
|
10/5/2022
|
-0.20 / -1.32%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.10
|
15.00
|
17,000
|
|
|
10/4/2022
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.20
|
15.20
|
10,500
|
|
|
10/3/2022
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.00
|
15.40
|
15.30
|
15.40
|
13,800
|
|
|
9/30/2022
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.30
|
15.40
|
25,700
|
|
|
9/29/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
6,100
|
|
|
9/28/2022
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
15.50
|
33,800
|
|
|
9/27/2022
|
+0.10 / +0.65%
|
16.60
|
17.80
|
15.60
|
15.60
|
15.70
|
15.60
|
25,900
|
|
|
9/26/2022
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.50
|
15.60
|
37,600
|
|
|
9/23/2022
|
+0.20 / +1.28%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.50
|
15.80
|
13,000
|
|
|
9/22/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
9,400
|
|
|
9/21/2022
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.60
|
15.80
|
1,700
|
|
|
9/20/2022
|
+0.60 / +3.90%
|
16.50
|
16.70
|
15.50
|
16.00
|
15.60
|
16.00
|
14,600
|
|
|
9/19/2022
|
-0.70 / -4.38%
|
16.70
|
17.00
|
13.60
|
15.30
|
15.40
|
15.30
|
38,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
16.00
|
9,500
|
|
|
9/15/2022
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.00
|
16.30
|
12,300
|
|
|
9/14/2022
|
-0.40 / -2.45%
|
16.20
|
16.30
|
15.60
|
15.90
|
15.90
|
15.90
|
4,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6,500
|
|
|
9/12/2022
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.30
|
16.40
|
2,400
|
|
|
9/9/2022
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.30
|
16.10
|
7,500
|
|
|
9/8/2022
|
-0.20 / -1.22%
|
17.00
|
17.00
|
16.10
|
16.20
|
16.20
|
16.20
|
12,400
|
|
|
9/7/2022
|
-0.20 / -1.21%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.40
|
16.30
|
9,200
|
|
|
9/6/2022
|
-0.10 / -0.61%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.50
|
16.40
|
16,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|