|
|
Closing price on 5/18/2022
|
|
| Open |
16.80 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
5,800 |
| Split-adjusted Price |
17.10 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.50 / +3.01%
|
16.80
|
18.10
|
16.80
|
17.10
|
17.40
|
17.10
|
5,800
|
|
|
5/17/2022
|
+1.00 / +6.06%
|
16.60
|
17.50
|
16.50
|
17.50
|
16.60
|
17.50
|
47,400
|
|
|
5/16/2022
|
+0.80 / +5.00%
|
16.80
|
17.00
|
16.10
|
16.80
|
16.50
|
16.80
|
74,300
|
|
|
5/13/2022
|
-2.00 / -11.36%
|
17.60
|
18.50
|
15.50
|
15.60
|
16.00
|
15.60
|
91,000
|
|
|
5/12/2022
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.00
|
17.70
|
17.60
|
17.70
|
31,600
|
|
|
5/11/2022
|
+0.70 / +3.98%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.00
|
18.30
|
17,800
|
|
|
5/10/2022
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.60
|
17.70
|
14,300
|
|
|
5/9/2022
|
-2.20 / -11.11%
|
18.10
|
18.70
|
17.60
|
17.60
|
18.20
|
17.60
|
43,500
|
|
|
5/6/2022
|
-0.40 / -2.01%
|
19.10
|
19.90
|
19.10
|
19.50
|
19.80
|
19.50
|
26,000
|
|
|
5/5/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.90
|
20.00
|
1,200
|
|
|
5/4/2022
|
0.00 / 0.00%
|
19.40
|
20.30
|
19.40
|
19.80
|
19.90
|
19.80
|
27,200
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.00
|
20.20
|
19.80
|
20.20
|
26,600
|
|
|
4/28/2022
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.20
|
20.10
|
21,000
|
|
|
4/27/2022
|
+1.50 / +8.02%
|
20.20
|
20.40
|
19.60
|
20.20
|
20.00
|
20.20
|
53,600
|
|
|
4/26/2022
|
+0.50 / +2.72%
|
19.00
|
19.00
|
17.60
|
18.90
|
18.70
|
18.90
|
39,300
|
|
|
4/25/2022
|
-1.30 / -6.70%
|
21.00
|
21.00
|
18.00
|
18.10
|
18.40
|
18.10
|
22,700
|
|
|
4/22/2022
|
+1.20 / +6.38%
|
21.60
|
21.60
|
18.60
|
20.00
|
19.40
|
20.00
|
52,700
|
|
|
4/21/2022
|
-1.90 / -9.27%
|
18.00
|
22.00
|
18.00
|
18.60
|
18.80
|
18.60
|
71,800
|
|
|
4/20/2022
|
-2.10 / -9.50%
|
21.90
|
21.90
|
20.00
|
20.00
|
20.50
|
20.00
|
60,300
|
|
|
4/19/2022
|
-0.90 / -3.96%
|
22.50
|
22.80
|
21.00
|
21.80
|
22.10
|
21.80
|
51,300
|
|
|
4/18/2022
|
-0.80 / -3.40%
|
23.50
|
23.50
|
22.50
|
22.70
|
22.70
|
22.70
|
48,200
|
|
|
4/15/2022
|
+0.20 / +0.86%
|
23.90
|
24.00
|
22.80
|
23.40
|
23.50
|
23.40
|
75,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
23.00
|
42,900
|
|
|
4/13/2022
|
-0.70 / -2.92%
|
23.50
|
23.60
|
22.60
|
23.30
|
23.00
|
23.30
|
82,000
|
|
|
4/12/2022
|
-1.10 / -4.47%
|
24.60
|
24.60
|
23.50
|
23.50
|
24.00
|
23.50
|
118,300
|
|
|
4/8/2022
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.60
|
24.60
|
48,600
|
|
|
4/7/2022
|
-0.40 / -1.61%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.70
|
24.50
|
85,300
|
|
|
4/6/2022
|
-0.30 / -1.19%
|
25.00
|
25.40
|
24.80
|
25.00
|
24.90
|
25.00
|
75,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.20
|
25.30
|
25.30
|
25.30
|
58,300
|
|
|
4/4/2022
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.30
|
25.20
|
71,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|