|
|
Closing price on 3/4/2022
|
|
| Open |
25.70 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
39,500 |
| Split-adjusted Price |
25.80 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.50 / +1.98%
|
25.70
|
26.00
|
25.30
|
25.80
|
25.70
|
25.80
|
39,500
|
|
|
3/3/2022
|
+0.70 / +2.80%
|
25.10
|
26.00
|
25.00
|
25.70
|
25.30
|
25.70
|
88,400
|
|
|
3/2/2022
|
-0.40 / -1.57%
|
25.20
|
25.40
|
24.90
|
25.00
|
25.00
|
25.00
|
32,000
|
|
|
3/1/2022
|
-0.10 / -0.39%
|
25.10
|
25.60
|
25.10
|
25.30
|
25.40
|
25.30
|
23,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.10
|
25.40
|
25.40
|
25.40
|
17,100
|
|
|
2/25/2022
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.30
|
25.50
|
25.40
|
25.50
|
28,800
|
|
|
2/24/2022
|
-0.90 / -3.45%
|
26.30
|
26.70
|
24.60
|
25.20
|
25.40
|
25.20
|
88,300
|
|
|
2/23/2022
|
+0.80 / +3.14%
|
27.00
|
27.20
|
25.40
|
26.30
|
26.10
|
26.30
|
49,700
|
|
|
2/22/2022
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.00
|
26.00
|
25.50
|
26.00
|
93,900
|
|
|
2/21/2022
|
-0.80 / -3.01%
|
26.00
|
26.50
|
25.50
|
25.80
|
25.70
|
25.80
|
86,100
|
|
|
2/18/2022
|
-0.40 / -1.48%
|
28.00
|
28.00
|
26.30
|
26.60
|
26.60
|
26.60
|
111,200
|
|
|
2/17/2022
|
+1.40 / +5.45%
|
26.20
|
27.30
|
26.20
|
27.10
|
27.00
|
27.10
|
184,100
|
|
|
2/16/2022
|
+1.50 / +6.12%
|
24.80
|
26.30
|
24.80
|
26.00
|
25.70
|
26.00
|
136,000
|
|
|
2/15/2022
|
+0.40 / +1.64%
|
24.40
|
25.00
|
24.20
|
24.80
|
24.50
|
24.80
|
74,400
|
|
|
2/14/2022
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.40
|
24.50
|
68,500
|
|
|
2/11/2022
|
+0.20 / +0.83%
|
24.00
|
25.00
|
24.00
|
24.30
|
24.40
|
24.30
|
107,200
|
|
|
2/10/2022
|
+1.00 / +4.35%
|
25.00
|
25.00
|
23.50
|
24.00
|
24.10
|
24.00
|
100,500
|
|
|
2/9/2022
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.90
|
23.20
|
23.00
|
23.20
|
59,400
|
|
|
2/8/2022
|
+0.50 / +2.19%
|
22.60
|
23.30
|
22.60
|
23.30
|
23.10
|
23.30
|
32,000
|
|
|
2/7/2022
|
+0.40 / +1.79%
|
22.40
|
23.10
|
22.40
|
22.80
|
22.80
|
22.80
|
33,600
|
|
|
1/28/2022
|
-0.40 / -1.74%
|
23.90
|
23.90
|
22.20
|
22.60
|
22.40
|
22.60
|
77,700
|
|
|
1/27/2022
|
+0.70 / +3.10%
|
22.20
|
24.00
|
22.20
|
23.30
|
23.00
|
23.30
|
12,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.40
|
22.60
|
22.60
|
22.60
|
23,300
|
|
|
1/25/2022
|
-0.30 / -1.33%
|
22.60
|
22.90
|
22.20
|
22.30
|
22.60
|
22.30
|
29,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.00
|
23.00
|
22.60
|
23.00
|
90,200
|
|
|
1/21/2022
|
+0.40 / +1.77%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
23.00
|
38,600
|
|
|
1/20/2022
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.60
|
22.90
|
55,700
|
|
|
1/19/2022
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.80
|
22.70
|
17,000
|
|
|
1/18/2022
|
-0.90 / -3.77%
|
22.40
|
24.00
|
20.40
|
23.00
|
22.60
|
23.00
|
37,500
|
|
|
1/17/2022
|
-0.60 / -2.46%
|
24.60
|
24.60
|
22.50
|
23.80
|
23.90
|
23.80
|
59,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|