|
Closing price on 2/8/2021
|
|
Open |
9.00 |
High |
9.10 |
Low |
8.60 |
Volume |
235,000 |
Split-adjusted Price |
8.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/4/2021
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.17
|
8.40
|
288,800
|
|
12/31/2020
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.06
|
8.20
|
100,500
|
|
12/30/2020
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
8.20
|
118,300
|
|
12/29/2020
|
-0.20 / -2.35%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.38
|
8.30
|
136,900
|
|
12/28/2020
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.48
|
8.40
|
167,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,373,500
|
9.76
|
-1.11%
|
|
|
ABS
|
158,400
|
4.30
|
-0.46%
|
|
|
APC
|
3,700
|
6.90
|
1.47%
|
|
|
APH
|
1,585,100
|
6.31
|
-2.02%
|
|
|
APP
|
41,900
|
5.10
|
-15.00%
|
|
|
BMP
|
195,100
|
123.30
|
-3.14%
|
|
|
BRC
|
25,100
|
12.80
|
0.00%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,168,800
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|