Closing price on 2/15/2023
|
|
Open |
10.30 |
High |
10.40 |
Low |
10.30 |
Volume |
7,700 |
Split-adjusted Price |
10.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2023
|
-0.40 / -3.74%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
7,700
|
|
2/14/2023
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
2/13/2023
|
-0.40 / -3.74%
|
11.00
|
11.70
|
10.30
|
10.30
|
10.50
|
10.30
|
6,100
|
|
2/10/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.70
|
10.50
|
18,500
|
|
2/9/2023
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.50
|
10.40
|
8,700
|
|
2/8/2023
|
+0.40 / +3.96%
|
10.50
|
11.30
|
10.50
|
10.50
|
10.70
|
10.50
|
4,500
|
|
2/7/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.10
|
10.00
|
2,600
|
|
2/6/2023
|
+0.20 / +2.00%
|
10.40
|
10.70
|
9.60
|
10.20
|
10.00
|
10.20
|
6,300
|
|
2/3/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
2,600
|
|
2/2/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
2/1/2023
|
+0.10 / +0.98%
|
10.70
|
10.80
|
10.10
|
10.30
|
10.30
|
10.30
|
16,500
|
|
1/31/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.10
|
10.60
|
10.20
|
10.60
|
4,800
|
|
1/30/2023
|
+0.20 / +1.96%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
2,900
|
|
1/27/2023
|
-0.70 / -6.42%
|
11.80
|
11.80
|
10.00
|
10.20
|
10.20
|
10.20
|
8,100
|
|
1/19/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.90
|
11.00
|
12,100
|
|
1/18/2023
|
+0.40 / +3.85%
|
11.70
|
11.70
|
10.50
|
10.80
|
11.00
|
10.80
|
1,800
|
|
1/17/2023
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.10
|
10.70
|
10.40
|
10.70
|
900
|
|
1/16/2023
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.10
|
10.50
|
10.40
|
10.50
|
5,800
|
|
1/13/2023
|
-0.20 / -1.89%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.50
|
10.40
|
3,600
|
|
1/12/2023
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.40
|
10.60
|
10.60
|
10.60
|
4,100
|
|
1/11/2023
|
+1.00 / +10.10%
|
9.80
|
11.10
|
9.80
|
10.90
|
10.50
|
10.90
|
45,100
|
|
1/10/2023
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
9.90
|
1,100
|
|
1/9/2023
|
-0.20 / -1.96%
|
10.30
|
10.40
|
9.80
|
10.00
|
10.00
|
10.00
|
4,800
|
|
1/6/2023
|
-0.20 / -1.98%
|
10.20
|
10.40
|
9.90
|
9.90
|
10.20
|
9.90
|
7,500
|
|
1/5/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
10,300
|
|
1/4/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
5,800
|
|
1/3/2023
|
+0.30 / +3.09%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
11,000
|
|
12/30/2022
|
-1.00 / -9.43%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.70
|
9.60
|
7,300
|
|
12/29/2022
|
+0.10 / +1.01%
|
10.00
|
11.10
|
10.00
|
10.00
|
10.60
|
10.00
|
2,700
|
|
12/28/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.90
|
10.00
|
1,200
|
|
|