|
Closing price on 2/22/2021
|
|
Open |
9.50 |
High |
9.90 |
Low |
9.30 |
Volume |
99,400 |
Split-adjusted Price |
9.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.30
|
9.50
|
9.50
|
9.50
|
99,400
|
|
2/19/2021
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.46
|
9.50
|
72,600
|
|
2/18/2021
|
+0.50 / +5.56%
|
9.40
|
10.00
|
9.10
|
9.50
|
9.41
|
9.50
|
218,200
|
|
2/17/2021
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
89,100
|
|
2/9/2021
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.87
|
9.10
|
43,800
|
|
2/8/2021
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.85
|
8.80
|
235,000
|
|
2/5/2021
|
+0.10 / +1.11%
|
9.10
|
9.60
|
9.00
|
9.10
|
9.15
|
9.10
|
87,800
|
|
2/4/2021
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.04
|
9.20
|
135,300
|
|
2/3/2021
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.07
|
9.00
|
124,100
|
|
2/2/2021
|
-0.10 / -1.08%
|
9.70
|
10.10
|
8.70
|
9.20
|
8.88
|
9.20
|
139,900
|
|
2/1/2021
|
-0.60 / -6.12%
|
9.60
|
10.00
|
8.60
|
9.20
|
9.31
|
9.20
|
355,700
|
|
1/29/2021
|
+0.40 / +4.17%
|
9.10
|
10.20
|
8.40
|
10.00
|
9.75
|
10.00
|
215,500
|
|
1/28/2021
|
-0.40 / -4.21%
|
9.50
|
10.80
|
8.50
|
9.10
|
9.57
|
9.10
|
481,900
|
|
1/27/2021
|
+1.20 / +14.29%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.47
|
9.60
|
589,400
|
|
1/26/2021
|
-0.20 / -2.33%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.41
|
8.40
|
296,700
|
|
1/25/2021
|
+0.20 / +2.35%
|
8.40
|
8.90
|
8.20
|
8.70
|
8.56
|
8.70
|
235,500
|
|
1/22/2021
|
+0.10 / +1.20%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.46
|
8.40
|
166,900
|
|
1/21/2021
|
+0.60 / +7.59%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.31
|
8.50
|
171,200
|
|
1/20/2021
|
-0.20 / -2.44%
|
8.00
|
8.30
|
7.50
|
8.00
|
7.90
|
8.00
|
385,500
|
|
1/19/2021
|
-0.50 / -5.88%
|
8.70
|
8.70
|
7.30
|
8.00
|
8.18
|
8.00
|
262,200
|
|
1/18/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
163,900
|
|
1/15/2021
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
151,100
|
|
1/14/2021
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.56
|
8.60
|
183,200
|
|
1/13/2021
|
+0.10 / +1.16%
|
9.00
|
9.10
|
8.60
|
8.70
|
8.90
|
8.70
|
301,200
|
|
1/12/2021
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.59
|
8.70
|
249,700
|
|
1/11/2021
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.25
|
8.40
|
78,800
|
|
1/8/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
8.20
|
117,900
|
|
1/7/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.22
|
8.30
|
81,500
|
|
1/6/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
52,800
|
|
1/5/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
50,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|