|
Closing price on 3/20/2023
|
|
Open |
11.00 |
High |
11.60 |
Low |
10.70 |
Volume |
9,900 |
Split-adjusted Price |
10.70 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
10.70
|
10.70
|
10.70
|
9,900
|
|
3/17/2023
|
-0.10 / -0.93%
|
11.80
|
11.80
|
10.60
|
10.60
|
10.70
|
10.60
|
10,400
|
|
3/16/2023
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
12,900
|
|
3/15/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.00
|
10.80
|
39,100
|
|
3/14/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.80
|
11.50
|
10.80
|
11.50
|
17,300
|
|
3/13/2023
|
-0.60 / -5.08%
|
11.90
|
12.20
|
11.20
|
11.20
|
11.50
|
11.20
|
4,800
|
|
3/10/2023
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
3/9/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
11.50
|
2,500
|
|
3/8/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.50
|
11.80
|
5,300
|
|
3/7/2023
|
-0.10 / -0.87%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
11.40
|
4,800
|
|
3/6/2023
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.50
|
11.70
|
29,500
|
|
3/3/2023
|
+0.10 / +0.91%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
11.10
|
10,600
|
|
3/2/2023
|
+0.50 / +4.59%
|
11.50
|
11.50
|
10.90
|
11.40
|
11.00
|
11.40
|
4,800
|
|
3/1/2023
|
-0.20 / -1.75%
|
11.80
|
11.80
|
10.80
|
11.20
|
10.90
|
11.20
|
7,500
|
|
2/28/2023
|
+0.40 / +3.64%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
300
|
|
2/27/2023
|
+0.10 / +0.91%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.00
|
11.10
|
28,200
|
|
2/24/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
4,300
|
|
2/23/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.20
|
11.10
|
11.20
|
17,900
|
|
2/22/2023
|
+0.30 / +2.80%
|
11.00
|
12.00
|
10.80
|
11.00
|
11.20
|
11.00
|
56,100
|
|
2/21/2023
|
+0.50 / +4.81%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.70
|
10.90
|
45,300
|
|
2/20/2023
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.40
|
10.50
|
10,300
|
|
2/17/2023
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
1,400
|
|
2/16/2023
|
+0.10 / +0.97%
|
10.80
|
11.60
|
10.40
|
10.40
|
10.90
|
10.40
|
2,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
14,593,600
|
10.35
|
-2.82%
|
|
|
ABS
|
134,400
|
4.35
|
-0.46%
|
|
|
APC
|
3,300
|
7.20
|
0.00%
|
|
|
APH
|
10,039,600
|
7.63
|
-6.95%
|
|
|
APP
|
3,000
|
11.50
|
-0.86%
|
|
|
BMP
|
128,700
|
105.20
|
-1.68%
|
|
|
BRC
|
50,900
|
12.60
|
1.61%
|
|
|
BRR
|
100
|
16.60
|
-4.05%
|
|
|
CSV
|
2,551,600
|
39.10
|
-1.51%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|