Closing price on 11/1/2023
|
|
Open |
11.90 |
High |
12.30 |
Low |
11.90 |
Volume |
4,400 |
Split-adjusted Price |
12.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.00
|
12.30
|
4,400
|
|
10/31/2023
|
-0.10 / -0.80%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.30
|
12.40
|
1,200
|
|
10/30/2023
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
12.50
|
2,800
|
|
10/27/2023
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
3,200
|
|
10/26/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.90
|
12.50
|
12.20
|
12.50
|
8,800
|
|
10/25/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,100
|
|
10/24/2023
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
12.50
|
8,000
|
|
10/23/2023
|
-0.10 / -0.79%
|
12.90
|
13.00
|
12.50
|
12.50
|
12.70
|
12.50
|
6,700
|
|
10/20/2023
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1,000
|
|
10/19/2023
|
-0.10 / -0.80%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.70
|
12.40
|
4,700
|
|
10/18/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
10/17/2023
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.10
|
12.70
|
12.50
|
12.70
|
3,000
|
|
10/16/2023
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.80
|
12.50
|
2,200
|
|
10/13/2023
|
-0.10 / -0.77%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.60
|
12.90
|
1,100
|
|
10/12/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
10/11/2023
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.50
|
12.90
|
13.00
|
12.90
|
16,200
|
|
10/10/2023
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.80
|
12.50
|
800
|
|
10/9/2023
|
+0.50 / +4.03%
|
13.00
|
13.00
|
12.20
|
12.90
|
12.70
|
12.90
|
2,100
|
|
10/6/2023
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.20
|
12.80
|
12.40
|
12.80
|
2,500
|
|
10/5/2023
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
700
|
|
10/4/2023
|
+0.20 / +1.59%
|
12.10
|
12.80
|
12.00
|
12.80
|
12.50
|
12.80
|
4,800
|
|
10/3/2023
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
1,300
|
|
10/2/2023
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
13.00
|
1,000
|
|
9/29/2023
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
200
|
|
9/28/2023
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
12,400
|
|
9/27/2023
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
9/26/2023
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.60
|
12.90
|
35,000
|
|
9/25/2023
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.50
|
12.90
|
3,900
|
|
9/22/2023
|
+0.40 / +3.20%
|
12.50
|
13.10
|
12.30
|
12.90
|
12.60
|
12.90
|
39,500
|
|
9/21/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
5,600
|
|
|