|
Closing price on 7/5/2023
|
|
Open |
13.20 |
High |
13.20 |
Low |
13.10 |
Volume |
12,500 |
Split-adjusted Price |
13.10 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2023
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
12,500
|
|
7/4/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.20
|
13.30
|
13.30
|
13.30
|
6,600
|
|
7/3/2023
|
+0.20 / +1.50%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
9,700
|
|
6/30/2023
|
-0.40 / -2.99%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.30
|
13.00
|
700
|
|
6/29/2023
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
700
|
|
6/28/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
13.20
|
700
|
|
6/27/2023
|
-0.70 / -5.04%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.20
|
13.20
|
21,000
|
|
6/26/2023
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.40
|
13.40
|
13.90
|
13.40
|
3,100
|
|
6/23/2023
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
9,500
|
|
6/22/2023
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.80
|
13.50
|
5,900
|
|
6/21/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.50
|
13.50
|
13.90
|
13.50
|
1,100
|
|
6/20/2023
|
-0.40 / -2.86%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.50
|
13.60
|
8,900
|
|
6/19/2023
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.00
|
14.10
|
700
|
|
6/16/2023
|
-0.10 / -0.70%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.10
|
14.20
|
10,600
|
|
6/15/2023
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.30
|
14.70
|
1,300
|
|
6/14/2023
|
-1.60 / -10.26%
|
14.30
|
14.60
|
14.00
|
14.00
|
14.10
|
14.00
|
12,200
|
|
6/13/2023
|
+1.20 / +8.39%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.60
|
15.50
|
600
|
|
6/12/2023
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.00
|
14.60
|
14.30
|
14.60
|
1,600
|
|
6/9/2023
|
-0.20 / -1.37%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.30
|
14.40
|
1,500
|
|
6/8/2023
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.60
|
14.40
|
8,800
|
|
6/7/2023
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.60
|
14.80
|
14.80
|
14.80
|
10,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,325,900
|
9.66
|
-0.92%
|
|
|
ABS
|
129,700
|
4.26
|
-0.93%
|
|
|
APC
|
300
|
6.80
|
0.00%
|
|
|
APH
|
1,187,600
|
6.46
|
0.47%
|
|
|
APP
|
48,100
|
4.70
|
-9.62%
|
|
|
BMP
|
280,700
|
115.50
|
-1.28%
|
|
|
BRC
|
7,300
|
12.90
|
0.78%
|
|
|
BRR
|
5,400
|
18.20
|
0.00%
|
|
|
CSV
|
1,037,800
|
38.60
|
-0.64%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|