Closing price on 1/2/2019
|
|
Open |
5.10 |
High |
5.30 |
Low |
5.10 |
Volume |
2,500 |
Split-adjusted Price |
5.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2019
|
-0.20 / -3.64%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.14
|
5.30
|
2,500
|
|
12/28/2018
|
-0.10 / -1.85%
|
5.40
|
5.70
|
5.30
|
5.30
|
5.54
|
5.30
|
54,500
|
|
12/27/2018
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.00
|
5.40
|
5.32
|
5.40
|
7,300
|
|
12/26/2018
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5,000
|
|
12/25/2018
|
+0.40 / +8.00%
|
5.40
|
5.40
|
4.80
|
5.40
|
5.30
|
5.40
|
6,100
|
|
12/24/2018
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.24
|
5.00
|
2,700
|
|
12/21/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
12/20/2018
|
+0.30 / +6.00%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.35
|
5.30
|
12,700
|
|
12/19/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/18/2018
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
12/17/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/14/2018
|
-0.50 / -9.09%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.09
|
5.00
|
2,500
|
|
12/13/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
12/12/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
12/11/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
12/10/2018
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.48
|
5.50
|
4,000
|
|
12/7/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
12/6/2018
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
12/5/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.40
|
5.40
|
5.40
|
700
|
|
12/4/2018
|
-0.50 / -8.47%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.43
|
5.40
|
1,200
|
|
12/3/2018
|
+0.70 / +13.46%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.53
|
5.90
|
6,900
|
|
11/30/2018
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
2,300
|
|
11/29/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,900
|
|
11/28/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,900
|
|
11/27/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/26/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/23/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/22/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/21/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/20/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|