|
Closing price on 1/21/2021
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.10 |
Volume |
171,200 |
Split-adjusted Price |
8.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+0.60 / +7.59%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.31
|
8.50
|
171,200
|
|
1/20/2021
|
-0.20 / -2.44%
|
8.00
|
8.30
|
7.50
|
8.00
|
7.90
|
8.00
|
385,500
|
|
1/19/2021
|
-0.50 / -5.88%
|
8.70
|
8.70
|
7.30
|
8.00
|
8.18
|
8.00
|
262,200
|
|
1/18/2021
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
163,900
|
|
1/15/2021
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.46
|
8.50
|
151,100
|
|
1/14/2021
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.56
|
8.60
|
183,200
|
|
1/13/2021
|
+0.10 / +1.16%
|
9.00
|
9.10
|
8.60
|
8.70
|
8.90
|
8.70
|
301,200
|
|
1/12/2021
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.59
|
8.70
|
249,700
|
|
1/11/2021
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.25
|
8.40
|
78,800
|
|
1/8/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
8.20
|
117,900
|
|
1/7/2021
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.22
|
8.30
|
81,500
|
|
1/6/2021
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
52,800
|
|
1/5/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
50,500
|
|
1/4/2021
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.17
|
8.40
|
288,800
|
|
12/31/2020
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.06
|
8.20
|
100,500
|
|
12/30/2020
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
8.20
|
118,300
|
|
12/29/2020
|
-0.20 / -2.35%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.38
|
8.30
|
136,900
|
|
12/28/2020
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.48
|
8.40
|
167,800
|
|
12/25/2020
|
+0.60 / +7.41%
|
8.80
|
9.30
|
8.50
|
8.70
|
8.80
|
8.70
|
193,700
|
|
12/24/2020
|
+0.90 / +11.39%
|
8.00
|
9.00
|
7.70
|
8.80
|
8.11
|
8.80
|
263,900
|
|
12/23/2020
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.94
|
8.00
|
153,000
|
|
12/22/2020
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.93
|
8.00
|
99,600
|
|
12/21/2020
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
38,400
|
|
12/18/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.84
|
7.90
|
95,500
|
|
12/17/2020
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.93
|
8.00
|
97,100
|
|
12/16/2020
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.10
|
8.00
|
68,000
|
|
12/15/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
95,500
|
|
12/14/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.00
|
8.10
|
117,900
|
|
12/11/2020
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.05
|
8.10
|
136,200
|
|
12/10/2020
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.09
|
8.00
|
107,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|