|
|
Closing price on 6/14/2022
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
29,800 |
| Split-adjusted Price |
14.20 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2022
|
-0.60 / -3.61%
|
16.20
|
16.50
|
15.70
|
16.00
|
16.10
|
14.20
|
29,800
|
|
|
6/13/2022
|
-0.50 / -2.87%
|
17.20
|
17.20
|
16.10
|
16.90
|
16.60
|
15.00
|
39,300
|
|
|
6/10/2022
|
-0.50 / -2.82%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.40
|
15.27
|
34,100
|
|
|
6/9/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.70
|
15.62
|
3,800
|
|
|
6/8/2022
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.80
|
15.89
|
30,900
|
|
|
6/7/2022
|
+0.20 / +1.14%
|
17.90
|
17.90
|
17.10
|
17.70
|
17.80
|
15.71
|
2,600
|
|
|
6/6/2022
|
-0.70 / -3.93%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.50
|
15.18
|
13,100
|
|
|
6/3/2022
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.40
|
18.00
|
17.80
|
15.98
|
15,800
|
|
|
6/2/2022
|
-0.50 / -2.79%
|
18.10
|
18.50
|
17.40
|
17.40
|
17.90
|
15.44
|
37,300
|
|
|
6/1/2022
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.90
|
15.80
|
20,000
|
|
|
5/31/2022
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.20
|
18.30
|
18.30
|
16.24
|
7,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
18.10
|
18.50
|
17.90
|
18.30
|
18.20
|
16.24
|
8,300
|
|
|
5/27/2022
|
-0.40 / -2.16%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.30
|
16.07
|
72,400
|
|
|
5/26/2022
|
+0.60 / +3.33%
|
19.10
|
19.10
|
18.40
|
18.60
|
18.50
|
16.51
|
18,400
|
|
|
5/25/2022
|
+1.20 / +6.98%
|
17.40
|
18.80
|
17.40
|
18.40
|
18.00
|
16.33
|
35,400
|
|
|
5/24/2022
|
+0.30 / +1.79%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.20
|
15.18
|
62,000
|
|
|
5/23/2022
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.80
|
14.82
|
32,800
|
|
|
5/20/2022
|
+0.10 / +0.60%
|
16.90
|
17.50
|
16.80
|
16.80
|
17.00
|
14.91
|
6,100
|
|
|
5/19/2022
|
-0.30 / -1.72%
|
16.80
|
17.10
|
16.60
|
17.10
|
16.70
|
15.18
|
22,000
|
|
|
5/18/2022
|
+0.50 / +3.01%
|
16.80
|
18.10
|
16.80
|
17.10
|
17.40
|
15.18
|
5,800
|
|
|
5/17/2022
|
+1.00 / +6.06%
|
16.60
|
17.50
|
16.50
|
17.50
|
16.60
|
15.53
|
47,400
|
|
|
5/16/2022
|
+0.80 / +5.00%
|
16.80
|
17.00
|
16.10
|
16.80
|
16.50
|
14.91
|
74,300
|
|
|
5/13/2022
|
-2.00 / -11.36%
|
17.60
|
18.50
|
15.50
|
15.60
|
16.00
|
13.85
|
91,000
|
|
|
5/12/2022
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.00
|
17.70
|
17.60
|
15.71
|
31,600
|
|
|
5/11/2022
|
+0.70 / +3.98%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.00
|
16.24
|
17,800
|
|
|
5/10/2022
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.60
|
15.71
|
14,300
|
|
|
5/9/2022
|
-2.20 / -11.11%
|
18.10
|
18.70
|
17.60
|
17.60
|
18.20
|
15.62
|
43,500
|
|
|
5/6/2022
|
-0.40 / -2.01%
|
19.10
|
19.90
|
19.10
|
19.50
|
19.80
|
17.31
|
26,000
|
|
|
5/5/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.90
|
17.75
|
1,200
|
|
|
5/4/2022
|
0.00 / 0.00%
|
19.40
|
20.30
|
19.40
|
19.80
|
19.90
|
17.58
|
27,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|