|
Closing price on 8/22/2023
|
|
Open |
13.30 |
High |
14.00 |
Low |
13.00 |
Volume |
10,600 |
Split-adjusted Price |
13.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.00
|
13.00
|
13.20
|
13.00
|
10,600
|
|
8/21/2023
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.00
|
13.20
|
2,000
|
|
8/18/2023
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.50
|
13.30
|
12.80
|
13.30
|
9,200
|
|
8/17/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
3,000
|
|
8/16/2023
|
+0.20 / +1.53%
|
13.30
|
13.30
|
12.80
|
13.30
|
12.90
|
13.30
|
11,700
|
|
8/15/2023
|
+0.30 / +2.31%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.10
|
13.30
|
15,100
|
|
8/14/2023
|
+0.10 / +0.78%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
13.00
|
5,100
|
|
8/11/2023
|
-0.40 / -3.03%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.90
|
12.80
|
7,200
|
|
8/10/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
13.00
|
4,600
|
|
8/9/2023
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.00
|
13.40
|
7,500
|
|
8/8/2023
|
+0.20 / +1.54%
|
13.40
|
13.40
|
12.90
|
13.20
|
13.00
|
13.20
|
3,100
|
|
8/7/2023
|
-0.10 / -0.77%
|
13.00
|
13.50
|
12.90
|
12.90
|
13.00
|
12.90
|
14,700
|
|
8/4/2023
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.00
|
13.20
|
5,600
|
|
8/3/2023
|
+0.20 / +1.53%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.00
|
13.30
|
13,300
|
|
8/2/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,191,600
|
9.75
|
0.62%
|
|
|
ABS
|
168,400
|
4.30
|
0.23%
|
|
|
APC
|
12,500
|
6.80
|
0.00%
|
|
|
APH
|
878,800
|
6.43
|
0.63%
|
|
|
APP
|
3,400
|
5.10
|
-5.56%
|
|
|
BMP
|
233,400
|
117.00
|
-1.35%
|
|
|
BRC
|
2,400
|
12.80
|
-0.39%
|
|
|
BRR
|
7,800
|
18.40
|
0.00%
|
|
|
CSV
|
1,483,800
|
38.85
|
0.52%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|