|
Closing price on 12/8/2021
|
|
Open |
25.40 |
High |
26.30 |
Low |
25.40 |
Volume |
31,200 |
Split-adjusted Price |
26.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2021
|
+0.90 / +3.54%
|
25.40
|
26.30
|
25.40
|
26.30
|
26.00
|
26.30
|
31,200
|
|
12/7/2021
|
+0.10 / +0.39%
|
25.00
|
25.80
|
25.00
|
25.60
|
25.40
|
25.60
|
85,000
|
|
12/6/2021
|
-2.10 / -7.81%
|
26.50
|
26.50
|
24.50
|
24.80
|
25.50
|
24.80
|
167,000
|
|
12/3/2021
|
-0.80 / -2.93%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.90
|
26.50
|
119,000
|
|
12/2/2021
|
+0.20 / +0.73%
|
27.40
|
28.00
|
27.00
|
27.50
|
27.27
|
27.50
|
61,100
|
|
12/1/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.30
|
27.40
|
72,700
|
|
11/30/2021
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.00
|
27.30
|
27.40
|
27.30
|
160,400
|
|
11/29/2021
|
+0.80 / +2.97%
|
26.80
|
27.70
|
26.20
|
27.70
|
27.40
|
27.70
|
109,700
|
|
11/26/2021
|
+0.10 / +0.36%
|
27.00
|
27.80
|
26.20
|
27.50
|
26.90
|
27.50
|
183,100
|
|
11/25/2021
|
-0.30 / -1.09%
|
28.00
|
28.20
|
26.90
|
27.20
|
27.40
|
27.20
|
123,400
|
|
11/24/2021
|
+0.50 / +1.86%
|
28.90
|
28.90
|
26.90
|
27.40
|
27.50
|
27.40
|
94,600
|
|
11/23/2021
|
+0.20 / +0.72%
|
26.80
|
27.90
|
26.00
|
27.90
|
26.90
|
27.90
|
211,800
|
|
11/22/2021
|
-3.30 / -10.96%
|
29.30
|
29.70
|
26.60
|
26.80
|
27.70
|
26.80
|
338,900
|
|
11/19/2021
|
-0.60 / -1.99%
|
30.40
|
31.00
|
26.00
|
29.50
|
30.10
|
29.50
|
283,700
|
|
11/18/2021
|
+0.50 / +1.66%
|
30.20
|
30.90
|
29.60
|
30.60
|
30.10
|
30.60
|
324,500
|
|
11/17/2021
|
-0.10 / -0.33%
|
30.40
|
30.50
|
29.30
|
30.10
|
30.10
|
30.10
|
142,000
|
|
11/16/2021
|
+1.30 / +4.45%
|
29.20
|
31.30
|
29.20
|
30.50
|
30.20
|
30.50
|
419,500
|
|
11/15/2021
|
-0.30 / -1.01%
|
29.70
|
29.70
|
28.60
|
29.50
|
29.20
|
29.50
|
220,700
|
|
11/12/2021
|
+0.10 / +0.33%
|
30.00
|
30.10
|
29.20
|
30.10
|
29.80
|
30.10
|
162,300
|
|
11/11/2021
|
+0.80 / +2.72%
|
30.60
|
30.60
|
29.50
|
30.20
|
30.00
|
30.20
|
316,300
|
|
11/10/2021
|
+3.40 / +12.45%
|
27.50
|
31.30
|
27.50
|
30.70
|
29.40
|
30.70
|
577,700
|
|
11/9/2021
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.30
|
27.40
|
131,100
|
|
11/8/2021
|
+1.50 / +5.70%
|
26.30
|
28.00
|
26.00
|
27.80
|
27.11
|
27.80
|
459,600
|
|
11/5/2021
|
+0.10 / +0.38%
|
26.50
|
26.70
|
26.00
|
26.20
|
26.30
|
26.20
|
259,300
|
|
11/4/2021
|
+0.20 / +0.76%
|
25.80
|
26.60
|
25.50
|
26.40
|
26.10
|
26.40
|
312,500
|
|
11/3/2021
|
-0.50 / -1.89%
|
26.20
|
27.00
|
25.50
|
25.90
|
26.20
|
25.90
|
564,300
|
|
11/2/2021
|
+0.80 / +3.15%
|
26.30
|
27.00
|
25.80
|
26.20
|
26.40
|
26.20
|
296,000
|
|
11/1/2021
|
+2.60 / +10.97%
|
23.70
|
26.60
|
23.70
|
26.30
|
25.40
|
26.30
|
693,600
|
|
10/29/2021
|
-0.30 / -1.25%
|
24.30
|
24.30
|
23.30
|
23.70
|
23.70
|
23.70
|
319,100
|
|
10/28/2021
|
-0.70 / -2.82%
|
24.50
|
24.50
|
23.70
|
24.10
|
24.00
|
24.10
|
280,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|