|
Closing price on 5/5/2023
|
|
Open |
13.30 |
High |
13.30 |
Low |
12.80 |
Volume |
10,400 |
Split-adjusted Price |
12.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/5/2023
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.80
|
12.80
|
13.00
|
12.80
|
10,400
|
|
5/4/2023
|
+0.50 / +3.88%
|
13.50
|
13.50
|
12.50
|
13.40
|
12.70
|
13.40
|
11,700
|
|
4/28/2023
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.80
|
12.80
|
12.90
|
12.80
|
21,100
|
|
4/27/2023
|
+0.20 / +1.54%
|
12.50
|
14.00
|
12.50
|
13.20
|
13.40
|
13.20
|
13,200
|
|
4/26/2023
|
+1.20 / +9.52%
|
13.20
|
14.00
|
12.60
|
13.80
|
13.00
|
13.80
|
42,500
|
|
4/25/2023
|
-1.10 / -8.15%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
12.40
|
29,100
|
|
4/24/2023
|
-1.60 / -10.96%
|
16.50
|
16.50
|
13.00
|
13.00
|
13.50
|
13.00
|
44,800
|
|
4/21/2023
|
+1.30 / +9.92%
|
14.50
|
15.00
|
13.90
|
14.40
|
14.60
|
14.40
|
81,500
|
|
4/20/2023
|
+1.70 / +14.29%
|
13.50
|
13.60
|
12.50
|
13.60
|
13.10
|
13.60
|
109,500
|
|
4/19/2023
|
+1.50 / +14.15%
|
10.50
|
12.10
|
10.50
|
12.10
|
11.90
|
12.10
|
75,900
|
|
4/18/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.60
|
10.40
|
1,900
|
|
4/17/2023
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
10.70
|
10.40
|
10.70
|
6,900
|
|
4/14/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
1,500
|
|
4/13/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.60
|
10.70
|
2,600
|
|
4/12/2023
|
-0.50 / -4.46%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
10.70
|
10,800
|
|
4/11/2023
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
4/10/2023
|
-0.30 / -2.70%
|
11.80
|
11.80
|
10.40
|
10.80
|
10.70
|
10.80
|
6,700
|
|
4/7/2023
|
-0.40 / -3.54%
|
11.80
|
11.80
|
10.50
|
10.90
|
11.10
|
10.90
|
2,100
|
|
4/6/2023
|
+0.90 / +8.65%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
1,200
|
|
4/5/2023
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.40
|
10.70
|
10.40
|
10.70
|
36,800
|
|
4/4/2023
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.50
|
10.40
|
1,500
|
|
4/3/2023
|
-0.50 / -4.55%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
10.50
|
14,100
|
|
3/31/2023
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
900
|
|
3/30/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
600
|
|
3/29/2023
|
+0.20 / +1.87%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.80
|
10.90
|
1,500
|
|
3/28/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
900
|
|
3/27/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.90
|
10.80
|
600
|
|
3/24/2023
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.80
|
10.70
|
1,000
|
|
3/23/2023
|
-0.60 / -5.08%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.10
|
11.20
|
700
|
|
3/22/2023
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,088,800
|
9.43
|
-0.21%
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|