|
|
Closing price on 8/1/2022
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.40 |
| Volume |
61,900 |
| Split-adjusted Price |
15.90 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
-0.10 / -0.63%
|
15.90
|
16.40
|
15.40
|
15.90
|
15.60
|
15.90
|
61,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.90
|
16.00
|
15.90
|
6,800
|
|
|
7/28/2022
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
15.90
|
6,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
15.70
|
15.60
|
15.70
|
12,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.50
|
16.10
|
15.70
|
16.10
|
19,300
|
|
|
7/25/2022
|
-0.50 / -3.07%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.10
|
15.80
|
12,700
|
|
|
7/22/2022
|
-0.50 / -3.05%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.30
|
15.90
|
43,900
|
|
|
7/21/2022
|
+0.80 / +5.06%
|
16.00
|
17.00
|
15.80
|
16.60
|
16.40
|
16.60
|
56,600
|
|
|
7/20/2022
|
+0.60 / +3.95%
|
15.80
|
16.00
|
15.50
|
15.80
|
15.80
|
15.80
|
18,800
|
|
|
7/19/2022
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
7,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.10
|
15.40
|
6,400
|
|
|
7/15/2022
|
+0.50 / +3.38%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.40
|
15.30
|
22,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
7,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
8,100
|
|
|
7/12/2022
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.60
|
14.80
|
9,000
|
|
|
7/11/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
2,300
|
|
|
7/8/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.70
|
14.90
|
7,100
|
|
|
7/7/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
800
|
|
|
7/6/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
15.10
|
300
|
|
|
7/5/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
11,500
|
|
|
7/4/2022
|
+0.50 / +3.40%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.10
|
15.20
|
14,500
|
|
|
7/1/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.70
|
15.00
|
6,200
|
|
|
6/30/2022
|
-0.10 / -0.67%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.00
|
14.80
|
7,800
|
|
|
6/29/2022
|
-0.60 / -3.92%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.90
|
14.70
|
7,600
|
|
|
6/28/2022
|
+0.40 / +2.67%
|
16.00
|
16.00
|
15.10
|
15.40
|
15.30
|
15.40
|
21,800
|
|
|
6/27/2022
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.20
|
15.20
|
15.00
|
15.20
|
18,000
|
|
|
6/24/2022
|
+0.30 / +2.03%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
8,600
|
|
|
6/23/2022
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
14.80
|
12,100
|
|
|
6/22/2022
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
14.10
|
13,800
|
|
|
6/21/2022
|
-0.90 / -6.21%
|
14.80
|
14.80
|
13.60
|
13.60
|
13.90
|
13.60
|
26,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|