|
Closing price on 8/1/2023
|
|
Open |
12.90 |
High |
13.40 |
Low |
12.90 |
Volume |
15,800 |
Split-adjusted Price |
12.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
12.90
|
13.10
|
12.90
|
15,800
|
|
7/31/2023
|
-1.40 / -9.72%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.80
|
13.00
|
6,800
|
|
7/28/2023
|
+0.20 / +1.52%
|
13.00
|
15.10
|
13.00
|
13.40
|
14.40
|
13.40
|
63,900
|
|
7/27/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.20
|
13.30
|
8,600
|
|
7/26/2023
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.10
|
13.30
|
13.10
|
1,700
|
|
7/25/2023
|
+0.60 / +4.72%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.10
|
13.30
|
34,100
|
|
7/24/2023
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,400
|
|
7/21/2023
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
12.90
|
6,300
|
|
7/20/2023
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
12.80
|
3,200
|
|
7/19/2023
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
6,600
|
|
7/18/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
11.40
|
13.00
|
12.80
|
13.00
|
10,000
|
|
7/17/2023
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
13.00
|
16,000
|
|
7/14/2023
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
13,200
|
|
7/13/2023
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.10
|
13.20
|
11,400
|
|
7/12/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
13.10
|
26,800
|
|
7/11/2023
|
-0.40 / -2.94%
|
13.00
|
14.00
|
13.00
|
13.20
|
13.10
|
13.20
|
29,800
|
|
7/10/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
7/7/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
7/6/2023
|
+0.70 / +5.34%
|
14.90
|
14.90
|
13.30
|
13.80
|
13.60
|
13.80
|
9,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,116,600
|
11.40
|
-0.87%
|
|
|
ABS
|
231,400
|
5.22
|
0.58%
|
|
|
APC
|
3,800
|
7.40
|
1.37%
|
|
|
APH
|
1,367,000
|
9.31
|
1.09%
|
|
|
APP
|
100
|
14.40
|
2.13%
|
|
|
BMP
|
85,300
|
100.20
|
-0.79%
|
|
|
BRC
|
57,700
|
14.05
|
-5.07%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
2,039,800
|
31.45
|
6.97%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|