|
Closing price on 12/20/2023
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.50 |
Volume |
500 |
Split-adjusted Price |
12.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
500
|
|
12/19/2023
|
+0.30 / +2.44%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.20
|
12.60
|
2,600
|
|
12/18/2023
|
+0.70 / +5.93%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.30
|
12.50
|
533,400
|
|
12/15/2023
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
900
|
|
12/14/2023
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.20
|
12.40
|
800
|
|
12/13/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
4,300
|
|
12/12/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,400
|
|
12/11/2023
|
-0.20 / -1.64%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
12.00
|
12,000
|
|
12/8/2023
|
-0.20 / -1.64%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.20
|
12.00
|
4,600
|
|
12/7/2023
|
+0.20 / +1.65%
|
11.90
|
12.80
|
11.80
|
12.30
|
12.20
|
12.30
|
1,156,700
|
|
12/6/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
12/5/2023
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.70
|
11.70
|
12.10
|
11.70
|
2,000
|
|
12/4/2023
|
+0.20 / +1.65%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.70
|
12.30
|
4,300
|
|
12/1/2023
|
+0.40 / +3.31%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.10
|
12.50
|
3,700
|
|
11/30/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.10
|
12.00
|
2,600
|
|
11/29/2023
|
-0.40 / -3.25%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
11.90
|
1,400
|
|
11/28/2023
|
-0.30 / -2.36%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.30
|
12.40
|
1,800
|
|
11/27/2023
|
+0.50 / +4.10%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
500
|
|
11/24/2023
|
+0.20 / +1.61%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.20
|
12.60
|
4,000
|
|
11/23/2023
|
-0.80 / -6.20%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.40
|
12.10
|
1,500
|
|
11/22/2023
|
+0.60 / +4.92%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.90
|
12.80
|
22,200
|
|
11/21/2023
|
-0.20 / -1.59%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.20
|
12.40
|
2,600
|
|
11/20/2023
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
500
|
|
11/17/2023
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
1,000
|
|
11/16/2023
|
-0.50 / -4.03%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
11.90
|
20,000
|
|
11/15/2023
|
-0.20 / -1.63%
|
12.60
|
12.90
|
12.10
|
12.10
|
12.40
|
12.10
|
3,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|