|
Closing price on 8/8/2024
|
|
Open |
11.80 |
High |
11.80 |
Low |
11.30 |
Volume |
6,200 |
Split-adjusted Price |
11.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.70
|
11.80
|
6,200
|
|
8/7/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
3,000
|
|
8/6/2024
|
+0.20 / +1.74%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.90
|
11.70
|
30,400
|
|
8/5/2024
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
18,800
|
|
8/2/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
3,900
|
|
8/1/2024
|
-0.30 / -2.56%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.60
|
11.40
|
11,300
|
|
7/31/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
18,300
|
|
7/30/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
2,700
|
|
7/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
23,200
|
|
7/26/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
2,500
|
|
7/25/2024
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.80
|
11.50
|
8,100
|
|
7/24/2024
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.10
|
11.60
|
11.60
|
11.60
|
14,800
|
|
7/23/2024
|
-0.70 / -5.56%
|
12.20
|
12.50
|
10.80
|
11.90
|
11.70
|
11.90
|
12,900
|
|
7/22/2024
|
+0.40 / +3.45%
|
12.00
|
12.90
|
11.70
|
12.00
|
12.60
|
12.00
|
14,900
|
|
7/19/2024
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
15,400
|
|
7/18/2024
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.70
|
11.90
|
31,700
|
|
7/17/2024
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
28,100
|
|
7/16/2024
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
12.00
|
12,500
|
|
7/15/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
9,100
|
|
7/12/2024
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
4,400
|
|
7/11/2024
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.00
|
11.80
|
24,300
|
|
7/10/2024
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
3,300
|
|
7/9/2024
|
-0.50 / -3.97%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
12.10
|
38,300
|
|
7/8/2024
|
-0.10 / -0.81%
|
12.50
|
13.00
|
12.20
|
12.20
|
12.60
|
12.20
|
2,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|