|
|
Closing price on 6/16/2025
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
247,000 |
| Split-adjusted Price |
15.80 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2025
|
+0.60 / +3.49%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.79
|
15.80
|
247,000
|
|
|
6/13/2025
|
+0.30 / +1.75%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.24
|
15.44
|
120,900
|
|
|
6/12/2025
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.05
|
15.27
|
63,100
|
|
|
6/11/2025
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.98
|
15.18
|
56,200
|
|
|
6/10/2025
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.83
|
15.00
|
49,300
|
|
|
6/9/2025
|
-0.10 / -0.59%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.01
|
15.00
|
74,300
|
|
|
6/6/2025
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
16.96
|
15.18
|
22,500
|
|
|
6/5/2025
|
+0.30 / +1.76%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.11
|
15.36
|
169,600
|
|
|
6/4/2025
|
-0.30 / -1.75%
|
16.90
|
17.20
|
16.80
|
16.80
|
17.02
|
14.91
|
66,400
|
|
|
6/3/2025
|
-0.50 / -2.89%
|
17.20
|
17.30
|
16.60
|
16.80
|
17.07
|
14.91
|
105,500
|
|
|
6/2/2025
|
+0.50 / +2.99%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.30
|
15.27
|
154,600
|
|
|
5/30/2025
|
+0.50 / +3.13%
|
16.00
|
17.30
|
15.90
|
16.50
|
16.72
|
14.65
|
253,100
|
|
|
5/29/2025
|
+0.40 / +2.58%
|
15.80
|
16.20
|
15.80
|
15.90
|
16.00
|
14.11
|
120,500
|
|
|
5/28/2025
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.48
|
14.02
|
142,600
|
|
|
5/27/2025
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.86
|
13.14
|
28,900
|
|
|
5/26/2025
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.73
|
12.96
|
53,300
|
|
|
5/23/2025
|
+0.30 / +2.05%
|
16.00
|
16.00
|
14.70
|
14.90
|
14.92
|
13.23
|
63,400
|
|
|
5/22/2025
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.58
|
12.87
|
45,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|