|
|
Closing price on 2/27/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
28,200 |
| Split-adjusted Price |
9.85 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
+0.10 / +0.91%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.00
|
9.85
|
28,200
|
|
|
2/24/2023
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
11.00
|
9.68
|
4,300
|
|
|
2/23/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.20
|
11.10
|
9.94
|
17,900
|
|
|
2/22/2023
|
+0.30 / +2.80%
|
11.00
|
12.00
|
10.80
|
11.00
|
11.20
|
9.76
|
56,100
|
|
|
2/21/2023
|
+0.50 / +4.81%
|
10.90
|
11.00
|
10.60
|
10.90
|
10.70
|
9.68
|
45,300
|
|
|
2/20/2023
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.40
|
9.32
|
10,300
|
|
|
2/17/2023
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
9.32
|
1,400
|
|
|
2/16/2023
|
+0.10 / +0.97%
|
10.80
|
11.60
|
10.40
|
10.40
|
10.90
|
9.23
|
2,900
|
|
|
2/15/2023
|
-0.40 / -3.74%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
9.14
|
7,700
|
|
|
2/14/2023
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.50
|
100
|
|
|
2/13/2023
|
-0.40 / -3.74%
|
11.00
|
11.70
|
10.30
|
10.30
|
10.50
|
9.14
|
6,100
|
|
|
2/10/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.70
|
9.32
|
18,500
|
|
|
2/9/2023
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.50
|
9.23
|
8,700
|
|
|
2/8/2023
|
+0.40 / +3.96%
|
10.50
|
11.30
|
10.50
|
10.50
|
10.70
|
9.32
|
4,500
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.10
|
8.88
|
2,600
|
|
|
2/6/2023
|
+0.20 / +2.00%
|
10.40
|
10.70
|
9.60
|
10.20
|
10.00
|
9.05
|
6,300
|
|
|
2/3/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.88
|
2,600
|
|
|
2/2/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.05
|
500
|
|
|
2/1/2023
|
+0.10 / +0.98%
|
10.70
|
10.80
|
10.10
|
10.30
|
10.30
|
9.14
|
16,500
|
|
|
1/31/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.10
|
10.60
|
10.20
|
9.41
|
4,800
|
|
|
1/30/2023
|
+0.20 / +1.96%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.60
|
9.23
|
2,900
|
|
|
1/27/2023
|
-0.70 / -6.42%
|
11.80
|
11.80
|
10.00
|
10.20
|
10.20
|
9.05
|
8,100
|
|
|
1/19/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
11.00
|
10.90
|
9.76
|
12,100
|
|
|
1/18/2023
|
+0.40 / +3.85%
|
11.70
|
11.70
|
10.50
|
10.80
|
11.00
|
9.59
|
1,800
|
|
|
1/17/2023
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.10
|
10.70
|
10.40
|
9.50
|
900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.10
|
10.50
|
10.40
|
9.32
|
5,800
|
|
|
1/13/2023
|
-0.20 / -1.89%
|
10.90
|
11.00
|
10.40
|
10.40
|
10.50
|
9.23
|
3,600
|
|
|
1/12/2023
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.40
|
10.60
|
10.60
|
9.41
|
4,100
|
|
|
1/11/2023
|
+1.00 / +10.10%
|
9.80
|
11.10
|
9.80
|
10.90
|
10.50
|
9.68
|
45,100
|
|
|
1/10/2023
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
8.79
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|