|
Closing price on 9/27/2024
|
|
Open |
11.00 |
High |
11.20 |
Low |
11.00 |
Volume |
2,500 |
Split-adjusted Price |
11.10 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2024
|
+0.20 / +1.83%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
2,500
|
|
9/26/2024
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
4,100
|
|
9/25/2024
|
+0.10 / +0.92%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
361,300
|
|
9/24/2024
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
1,100
|
|
9/23/2024
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
11.10
|
142,200
|
|
9/20/2024
|
-0.20 / -1.80%
|
11.30
|
11.50
|
10.80
|
10.90
|
10.90
|
10.90
|
6,100
|
|
9/19/2024
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
2,600
|
|
9/18/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
5,700
|
|
9/17/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
228,200
|
|
9/16/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
9/13/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
282,800
|
|
9/12/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,200
|
|
9/11/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
2,500
|
|
9/10/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
7,400
|
|
9/9/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
117,600
|
|
9/5/2024
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
394,900
|
|
9/4/2024
|
+0.30 / +2.70%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
6,300
|
|
8/30/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
4,600
|
|
8/29/2024
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
5,400
|
|
8/28/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
16,900
|
|
8/27/2024
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
7,900
|
|
8/26/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
5,900
|
|
8/23/2024
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5,000
|
|
8/22/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
2,900
|
|
8/21/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
86,900
|
|
8/20/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
32,300
|
|
8/19/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
31,500
|
|
8/16/2024
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
6,100
|
|
8/15/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
4,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|