|
|
Closing price on 5/27/2021
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
163,100 |
| Split-adjusted Price |
10.65 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.80
|
10.65
|
163,100
|
|
|
5/26/2021
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.60
|
11.90
|
11.90
|
10.56
|
250,300
|
|
|
5/25/2021
|
-0.20 / -1.60%
|
12.80
|
13.50
|
12.00
|
12.30
|
12.60
|
10.92
|
415,400
|
|
|
5/24/2021
|
+0.80 / +6.67%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.50
|
11.36
|
350,200
|
|
|
5/21/2021
|
+1.20 / +10.91%
|
11.00
|
12.60
|
11.00
|
12.20
|
12.00
|
10.83
|
472,400
|
|
|
5/20/2021
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
9.76
|
243,600
|
|
|
5/19/2021
|
+0.50 / +4.90%
|
10.50
|
11.20
|
10.40
|
10.70
|
10.70
|
9.50
|
484,300
|
|
|
5/18/2021
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.23
|
9.23
|
206,300
|
|
|
5/17/2021
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
8.97
|
134,900
|
|
|
5/14/2021
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.26
|
9.14
|
83,200
|
|
|
5/13/2021
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.58
|
9.32
|
134,100
|
|
|
5/12/2021
|
+0.60 / +5.94%
|
10.10
|
10.90
|
10.10
|
10.70
|
10.58
|
9.50
|
346,900
|
|
|
5/11/2021
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.14
|
9.14
|
203,300
|
|
|
5/10/2021
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
8.70
|
82,500
|
|
|
5/7/2021
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.87
|
8.70
|
138,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.05
|
8.97
|
127,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.11
|
8.88
|
122,800
|
|
|
5/4/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.00
|
8.97
|
145,900
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.24
|
9.05
|
55,200
|
|
|
4/28/2021
|
+0.30 / +3.00%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.18
|
9.14
|
100,700
|
|
|
4/27/2021
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.90
|
10.10
|
9.98
|
8.97
|
99,300
|
|
|
4/26/2021
|
-0.10 / -0.98%
|
10.70
|
10.70
|
10.00
|
10.10
|
10.21
|
8.97
|
141,500
|
|
|
4/23/2021
|
-0.50 / -4.59%
|
10.30
|
10.50
|
9.80
|
10.40
|
10.20
|
9.23
|
356,100
|
|
|
4/22/2021
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.40
|
10.50
|
10.86
|
9.32
|
292,500
|
|
|
4/20/2021
|
+0.90 / +8.57%
|
11.60
|
12.00
|
10.90
|
11.40
|
11.64
|
10.12
|
473,600
|
|
|
4/19/2021
|
+1.40 / +14.74%
|
9.60
|
10.90
|
9.60
|
10.90
|
10.47
|
9.68
|
803,400
|
|
|
4/16/2021
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.50
|
8.52
|
118,000
|
|
|
4/15/2021
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.69
|
8.52
|
80,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.71
|
8.70
|
97,300
|
|
|
4/13/2021
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.82
|
8.52
|
120,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|