|
|
Closing price on 5/21/2025
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
66,500 |
| Split-adjusted Price |
13.05 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
-0.50 / -3.29%
|
15.40
|
15.40
|
14.50
|
14.70
|
14.85
|
13.05
|
66,500
|
|
|
5/20/2025
|
+1.20 / +8.57%
|
14.00
|
15.70
|
14.00
|
15.20
|
15.24
|
13.49
|
208,200
|
|
|
5/19/2025
|
+1.10 / +8.21%
|
13.30
|
14.80
|
13.30
|
14.50
|
14.05
|
12.87
|
148,900
|
|
|
5/16/2025
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.42
|
11.89
|
15,200
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.28
|
11.98
|
10,800
|
|
|
5/14/2025
|
-0.30 / -2.21%
|
13.10
|
13.80
|
13.10
|
13.30
|
13.49
|
11.81
|
11,400
|
|
|
5/13/2025
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.10
|
13.70
|
13.61
|
12.16
|
51,600
|
|
|
5/12/2025
|
+0.70 / +5.34%
|
14.70
|
14.70
|
13.20
|
13.80
|
13.80
|
12.25
|
30,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.63
|
12,300
|
|
|
5/8/2025
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.13
|
11.98
|
10,800
|
|
|
5/7/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.17
|
11.98
|
19,700
|
|
|
5/6/2025
|
-0.90 / -6.16%
|
14.60
|
14.60
|
13.40
|
13.70
|
13.61
|
12.16
|
46,500
|
|
|
5/5/2025
|
+0.40 / +2.86%
|
14.30
|
14.90
|
14.20
|
14.40
|
14.60
|
12.78
|
66,900
|
|
|
4/29/2025
|
+1.10 / +8.40%
|
13.20
|
14.30
|
13.20
|
14.20
|
14.00
|
12.60
|
139,100
|
|
|
4/28/2025
|
+0.90 / +7.32%
|
12.30
|
13.40
|
12.30
|
13.20
|
13.10
|
11.72
|
110,800
|
|
|
4/25/2025
|
+0.80 / +6.90%
|
11.80
|
12.60
|
11.80
|
12.40
|
12.30
|
11.01
|
162,100
|
|
|
4/24/2025
|
+0.80 / +7.14%
|
11.20
|
12.60
|
11.20
|
12.00
|
11.60
|
10.65
|
37,200
|
|
|
4/23/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
9.94
|
39,700
|
|
|
4/22/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
9.85
|
36,000
|
|
|
4/21/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
9.76
|
32,700
|
|
|
4/18/2025
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.10
|
9.94
|
23,100
|
|
|
4/17/2025
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.85
|
19,600
|
|
|
4/16/2025
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.94
|
400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
9.85
|
130,400
|
|
|
4/14/2025
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
9.76
|
52,800
|
|
|
4/11/2025
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
9.85
|
1,500
|
|
|
4/10/2025
|
+1.00 / +9.26%
|
12.40
|
12.40
|
11.10
|
11.80
|
11.30
|
10.47
|
84,200
|
|
|
4/9/2025
|
-0.10 / -0.91%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.80
|
9.68
|
21,400
|
|
|
4/8/2025
|
-0.60 / -5.26%
|
11.20
|
11.40
|
10.80
|
10.80
|
11.00
|
9.59
|
91,500
|
|
|
4/4/2025
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.10
|
11.40
|
11.40
|
10.12
|
75,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|