|
|
Closing price on 9/8/2021
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
21.80 |
| Volume |
202,600 |
| Split-adjusted Price |
22.40 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.90 / -3.86%
|
23.10
|
23.10
|
21.80
|
22.40
|
22.30
|
22.40
|
202,600
|
|
|
9/7/2021
|
+0.40 / +1.77%
|
23.60
|
24.00
|
22.50
|
23.00
|
23.30
|
23.00
|
298,500
|
|
|
9/6/2021
|
+0.70 / +3.06%
|
23.10
|
24.30
|
21.30
|
23.60
|
22.60
|
23.60
|
618,000
|
|
|
9/1/2021
|
+2.50 / +12.20%
|
23.50
|
23.50
|
21.50
|
23.00
|
22.90
|
23.00
|
992,500
|
|
|
8/31/2021
|
+2.70 / +14.84%
|
19.20
|
20.90
|
18.90
|
20.90
|
20.50
|
20.90
|
517,000
|
|
|
8/30/2021
|
+1.80 / +10.53%
|
17.70
|
19.00
|
17.60
|
18.90
|
18.20
|
18.90
|
350,500
|
|
|
8/27/2021
|
+1.60 / +9.82%
|
16.40
|
17.90
|
16.10
|
17.90
|
17.10
|
17.90
|
758,700
|
|
|
8/26/2021
|
+0.20 / +1.23%
|
16.00
|
16.60
|
15.90
|
16.40
|
16.30
|
16.40
|
116,000
|
|
|
8/25/2021
|
-0.40 / -2.42%
|
16.50
|
16.60
|
15.90
|
16.10
|
16.20
|
16.10
|
84,500
|
|
|
8/24/2021
|
+0.80 / +5.19%
|
16.40
|
17.40
|
16.00
|
16.20
|
16.50
|
16.20
|
238,800
|
|
|
8/23/2021
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.00
|
16.10
|
15.40
|
16.10
|
340,000
|
|
|
8/20/2021
|
-1.20 / -7.10%
|
16.80
|
16.80
|
15.40
|
15.70
|
16.00
|
15.70
|
533,300
|
|
|
8/19/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
83,900
|
|
|
8/18/2021
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.70
|
16.90
|
17.00
|
16.90
|
188,300
|
|
|
8/17/2021
|
+1.00 / +6.29%
|
16.10
|
17.90
|
15.80
|
16.90
|
16.80
|
16.90
|
546,100
|
|
|
8/16/2021
|
+0.50 / +3.21%
|
15.60
|
16.40
|
15.50
|
16.10
|
15.90
|
16.10
|
103,300
|
|
|
8/13/2021
|
-0.10 / -0.62%
|
15.70
|
16.20
|
15.20
|
16.00
|
15.60
|
16.00
|
260,300
|
|
|
8/12/2021
|
-0.70 / -4.24%
|
16.30
|
16.50
|
15.80
|
15.80
|
16.10
|
15.80
|
279,500
|
|
|
8/11/2021
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.10
|
16.40
|
16.50
|
16.40
|
213,300
|
|
|
8/10/2021
|
+1.20 / +7.84%
|
15.40
|
16.90
|
15.40
|
16.50
|
16.30
|
16.50
|
391,100
|
|
|
8/9/2021
|
+0.10 / +0.65%
|
15.30
|
15.50
|
14.90
|
15.40
|
15.30
|
15.40
|
168,900
|
|
|
8/6/2021
|
+0.40 / +2.68%
|
15.00
|
15.70
|
14.90
|
15.30
|
15.30
|
15.30
|
251,300
|
|
|
8/5/2021
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.10
|
14.90
|
15.10
|
132,200
|
|
|
8/4/2021
|
+0.60 / +4.11%
|
14.70
|
15.80
|
14.60
|
15.20
|
15.20
|
15.20
|
421,300
|
|
|
8/3/2021
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.40
|
14.60
|
14.60
|
14.60
|
132,600
|
|
|
8/2/2021
|
+1.10 / +8.15%
|
13.50
|
15.20
|
13.40
|
14.60
|
14.40
|
14.60
|
497,700
|
|
|
7/30/2021
|
-0.10 / -0.74%
|
13.50
|
13.90
|
13.40
|
13.40
|
13.50
|
13.40
|
154,400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
13.60
|
66,800
|
|
|
7/28/2021
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
13.50
|
98,300
|
|
|
7/27/2021
|
+0.10 / +0.73%
|
14.10
|
14.20
|
13.70
|
13.80
|
13.90
|
13.80
|
60,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|