|
Closing price on 5/24/2021
|
|
Open |
12.20 |
High |
13.00 |
Low |
12.20 |
Volume |
350,200 |
Split-adjusted Price |
12.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
+0.80 / +6.67%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.50
|
12.80
|
350,200
|
|
5/21/2021
|
+1.20 / +10.91%
|
11.00
|
12.60
|
11.00
|
12.20
|
12.00
|
12.20
|
472,400
|
|
5/20/2021
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
243,600
|
|
5/19/2021
|
+0.50 / +4.90%
|
10.50
|
11.20
|
10.40
|
10.70
|
10.70
|
10.70
|
484,300
|
|
5/18/2021
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.23
|
10.40
|
206,300
|
|
5/17/2021
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
10.10
|
134,900
|
|
5/14/2021
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
10.30
|
83,200
|
|
5/13/2021
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.58
|
10.50
|
134,100
|
|
5/12/2021
|
+0.60 / +5.94%
|
10.10
|
10.90
|
10.10
|
10.70
|
10.58
|
10.70
|
346,900
|
|
5/11/2021
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.14
|
10.30
|
203,300
|
|
5/10/2021
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
9.80
|
82,500
|
|
5/7/2021
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.87
|
9.80
|
138,800
|
|
5/6/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
10.10
|
127,500
|
|
5/5/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.11
|
10.00
|
122,800
|
|
5/4/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.00
|
10.10
|
145,900
|
|
4/29/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.24
|
10.20
|
55,200
|
|
4/28/2021
|
+0.30 / +3.00%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.18
|
10.30
|
100,700
|
|
4/27/2021
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.98
|
10.10
|
99,300
|
|
4/26/2021
|
-0.10 / -0.98%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.21
|
10.10
|
141,500
|
|
4/23/2021
|
-0.50 / -4.59%
|
10.30
|
10.50
|
9.80
|
10.40
|
10.20
|
10.40
|
356,100
|
|
4/22/2021
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.40
|
10.50
|
10.86
|
10.50
|
292,500
|
|
4/20/2021
|
+0.90 / +8.57%
|
11.60
|
12.00
|
10.90
|
11.40
|
11.64
|
11.40
|
473,600
|
|
4/19/2021
|
+1.40 / +14.74%
|
9.60
|
10.90
|
9.60
|
10.90
|
10.47
|
10.90
|
803,400
|
|
4/16/2021
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.50
|
9.60
|
118,000
|
|
4/15/2021
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.69
|
9.60
|
80,700
|
|
4/14/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.71
|
9.80
|
97,300
|
|
4/13/2021
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.82
|
9.60
|
120,100
|
|
4/12/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.96
|
10.00
|
80,900
|
|
4/9/2021
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.24
|
10.20
|
144,900
|
|
4/8/2021
|
+0.30 / +3.00%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.32
|
10.30
|
232,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,507,000
|
9.87
|
-1.79%
|
|
|
ABS
|
149,300
|
4.32
|
0.23%
|
|
|
APC
|
0
|
6.80
|
0.00%
|
|
|
APH
|
1,005,600
|
6.44
|
-0.46%
|
|
|
APP
|
0
|
6.00
|
0.00%
|
|
|
BMP
|
354,500
|
127.30
|
3.08%
|
|
|
BRC
|
35,100
|
12.80
|
0.79%
|
|
|
BRR
|
1,000
|
18.50
|
2.21%
|
|
|
CSV
|
2,283,300
|
39.00
|
-1.14%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|