|
Closing price on 7/5/2024
|
|
Open |
11.70 |
High |
12.60 |
Low |
11.70 |
Volume |
43,400 |
Split-adjusted Price |
12.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
+0.60 / +5.13%
|
11.70
|
12.60
|
11.70
|
12.30
|
12.30
|
12.30
|
43,400
|
|
7/4/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.70
|
12.00
|
60,200
|
|
7/3/2024
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.00
|
11.80
|
10,900
|
|
7/2/2024
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.70
|
12.00
|
15,600
|
|
7/1/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
11,000
|
|
6/28/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
47,900
|
|
6/27/2024
|
-0.40 / -3.20%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
36,400
|
|
6/26/2024
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.50
|
12.20
|
85,900
|
|
6/25/2024
|
-1.00 / -7.25%
|
13.50
|
13.50
|
12.40
|
12.80
|
12.90
|
12.80
|
309,200
|
|
6/24/2024
|
-0.40 / -3.01%
|
14.50
|
15.00
|
12.90
|
12.90
|
13.80
|
12.90
|
123,200
|
|
6/21/2024
|
+1.80 / +14.88%
|
12.60
|
13.90
|
12.60
|
13.90
|
13.30
|
13.90
|
292,900
|
|
6/20/2024
|
+1.00 / +8.77%
|
11.50
|
12.80
|
11.50
|
12.40
|
12.10
|
12.40
|
108,600
|
|
6/19/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
4,600
|
|
6/18/2024
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
19,800
|
|
6/17/2024
|
-0.10 / -0.87%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
10,200
|
|
6/14/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
13,000
|
|
6/13/2024
|
-0.30 / -2.52%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
11.60
|
34,100
|
|
6/12/2024
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.90
|
11.60
|
18,500
|
|
6/11/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
1,400
|
|
6/10/2024
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
12.00
|
11.60
|
1,600
|
|
6/7/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
12.00
|
5,400
|
|
6/6/2024
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
600
|
|
6/5/2024
|
+0.40 / +3.36%
|
12.30
|
12.30
|
11.90
|
12.30
|
12.00
|
12.30
|
3,500
|
|
6/4/2024
|
-0.40 / -3.23%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
2,500
|
|
6/3/2024
|
+0.50 / +4.24%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.40
|
12.30
|
2,100
|
|
5/31/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
5/30/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.80
|
11.90
|
900
|
|
5/29/2024
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.60
|
11.90
|
5,400
|
|
5/28/2024
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.70
|
12.00
|
11.90
|
12.00
|
3,200
|
|
5/27/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
4,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|