|
|
Closing price on 8/24/2022
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
17,100 |
| Split-adjusted Price |
17.50 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.10
|
17.50
|
17,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.40
|
17.20
|
6,100
|
|
|
8/22/2022
|
+0.20 / +1.17%
|
17.50
|
18.30
|
17.00
|
17.30
|
17.20
|
17.30
|
8,700
|
|
|
8/19/2022
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.10
|
17.10
|
17,200
|
|
|
8/18/2022
|
-0.30 / -1.71%
|
17.10
|
17.70
|
17.00
|
17.20
|
17.20
|
17.20
|
8,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.30
|
17.70
|
17.50
|
17.70
|
37,000
|
|
|
8/16/2022
|
-1.10 / -5.91%
|
18.30
|
18.30
|
17.30
|
17.50
|
17.70
|
17.50
|
51,600
|
|
|
8/15/2022
|
-0.50 / -2.70%
|
18.70
|
18.80
|
18.00
|
18.00
|
18.60
|
18.00
|
95,900
|
|
|
8/12/2022
|
+0.60 / +3.33%
|
18.50
|
18.60
|
18.00
|
18.60
|
18.50
|
18.60
|
68,100
|
|
|
8/11/2022
|
+1.50 / +8.93%
|
18.00
|
18.30
|
17.20
|
18.30
|
18.00
|
18.30
|
126,000
|
|
|
8/10/2022
|
+2.10 / +13.21%
|
16.20
|
18.00
|
15.80
|
18.00
|
16.80
|
18.00
|
197,000
|
|
|
8/9/2022
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.90
|
15.80
|
15,800
|
|
|
8/8/2022
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.00
|
15.80
|
8,900
|
|
|
8/5/2022
|
-0.40 / -2.47%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
8,200
|
|
|
8/4/2022
|
+0.20 / +1.26%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.20
|
16.10
|
41,000
|
|
|
8/3/2022
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.90
|
15.80
|
18,200
|
|
|
8/2/2022
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
15.70
|
15,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|