|
Closing price on 11/14/2023
|
|
Open |
12.20 |
High |
12.50 |
Low |
12.20 |
Volume |
3,900 |
Split-adjusted Price |
12.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2023
|
-0.40 / -3.17%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.30
|
12.20
|
3,900
|
|
11/13/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
11/10/2023
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.20
|
12.80
|
12.60
|
12.80
|
4,900
|
|
11/9/2023
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10,000
|
|
11/8/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.40
|
12.60
|
6,000
|
|
11/7/2023
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
19,000
|
|
11/6/2023
|
+0.70 / +5.79%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.50
|
12.80
|
14,800
|
|
11/3/2023
|
-0.60 / -4.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.10
|
12.30
|
9,800
|
|
11/2/2023
|
+0.90 / +7.50%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|