|
Closing price on 6/6/2023
|
|
Open |
14.60 |
High |
14.90 |
Low |
14.60 |
Volume |
1,800 |
Split-adjusted Price |
14.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2023
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.80
|
14.90
|
1,800
|
|
6/5/2023
|
+0.10 / +0.68%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.90
|
14.70
|
18,000
|
|
6/2/2023
|
+0.30 / +2.07%
|
15.60
|
15.60
|
14.50
|
14.80
|
14.60
|
14.80
|
130,600
|
|
6/1/2023
|
-1.20 / -7.79%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.50
|
14.20
|
15,900
|
|
5/31/2023
|
+0.10 / +0.69%
|
15.90
|
15.90
|
14.50
|
14.50
|
15.40
|
14.50
|
17,200
|
|
5/30/2023
|
+1.90 / +14.84%
|
14.00
|
14.70
|
13.50
|
14.70
|
14.40
|
14.70
|
152,700
|
|
5/29/2023
|
+1.00 / +8.06%
|
13.00
|
13.40
|
11.10
|
13.40
|
12.80
|
13.40
|
51,700
|
|
5/26/2023
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.20
|
12.70
|
12.40
|
12.70
|
3,000
|
|
5/25/2023
|
-0.60 / -4.76%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
4,500
|
|
5/24/2023
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.60
|
12.80
|
1,300
|
|
5/23/2023
|
-0.20 / -1.60%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
12.30
|
9,600
|
|
5/22/2023
|
+0.10 / +0.81%
|
10.80
|
12.90
|
10.80
|
12.50
|
12.50
|
12.50
|
14,300
|
|
5/19/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.60
|
12.40
|
12.60
|
9,400
|
|
5/18/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
12.40
|
6,700
|
|
5/17/2023
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.40
|
12.30
|
800
|
|
5/16/2023
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.40
|
12.50
|
21,100
|
|
5/15/2023
|
+0.50 / +4.03%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
12.90
|
1,100
|
|
5/12/2023
|
-0.70 / -5.43%
|
13.20
|
13.20
|
12.20
|
12.20
|
12.40
|
12.20
|
23,400
|
|
5/11/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.90
|
12.60
|
5,000
|
|
5/10/2023
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.20
|
13.00
|
12.60
|
13.00
|
22,200
|
|
5/9/2023
|
+0.40 / +3.13%
|
13.50
|
13.50
|
12.50
|
13.20
|
12.60
|
13.20
|
18,700
|
|
5/8/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
12.60
|
13.00
|
12.80
|
13.00
|
11,300
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
11,375,600
|
11.65
|
2.19%
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
BMP
|
94,200
|
99.20
|
-1.00%
|
|
|
BRC
|
10,800
|
14.05
|
0.00%
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|