|
Closing price on 10/9/2020
|
|
Open |
6.20 |
High |
6.90 |
Low |
6.20 |
Volume |
705,000 |
Split-adjusted Price |
6.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2020
|
+0.90 / +15.00%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.62
|
6.90
|
705,000
|
|
10/8/2020
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.08
|
6.00
|
41,300
|
|
10/7/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
6.10
|
79,000
|
|
10/6/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
6.20
|
71,900
|
|
10/5/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
60,500
|
|
10/2/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
146,300
|
|
10/1/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.21
|
6.10
|
53,000
|
|
9/30/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
85,400
|
|
9/29/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
94,000
|
|
9/28/2020
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
87,100
|
|
9/25/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.40
|
145,300
|
|
9/24/2020
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.44
|
6.30
|
83,500
|
|
9/23/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.39
|
6.50
|
591,800
|
|
9/22/2020
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.26
|
6.40
|
163,900
|
|
9/21/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.12
|
6.20
|
127,700
|
|
9/18/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
6.20
|
19,000
|
|
9/17/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
84,800
|
|
9/16/2020
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
36,400
|
|
9/15/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
6.30
|
72,000
|
|
9/14/2020
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
57,000
|
|
9/11/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.10
|
6.20
|
193,600
|
|
9/10/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
55,700
|
|
9/9/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.23
|
6.30
|
80,600
|
|
9/8/2020
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
6.30
|
64,100
|
|
9/7/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
81,100
|
|
9/4/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.18
|
6.20
|
155,200
|
|
9/3/2020
|
-0.30 / -4.62%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.46
|
6.20
|
101,900
|
|
9/1/2020
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.53
|
6.70
|
144,700
|
|
8/31/2020
|
-0.20 / -3.03%
|
6.60
|
6.90
|
6.40
|
6.40
|
6.57
|
6.40
|
141,300
|
|
8/28/2020
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.65
|
6.70
|
156,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|