|
|
Closing price on 12/15/2020
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
95,500 |
| Split-adjusted Price |
8.10 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.16
|
8.20
|
255,600
|
|
|
12/8/2020
|
+0.90 / +12.16%
|
7.50
|
8.50
|
7.50
|
8.30
|
8.20
|
8.30
|
442,000
|
|
|
12/7/2020
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.36
|
7.50
|
197,400
|
|
|
12/4/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.10
|
7.40
|
7.35
|
7.40
|
501,900
|
|
|
12/3/2020
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.52
|
7.70
|
146,000
|
|
|
12/2/2020
|
-0.20 / -2.53%
|
7.60
|
7.90
|
7.40
|
7.70
|
7.63
|
7.70
|
106,400
|
|
|
12/1/2020
|
+0.60 / +8.33%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.89
|
7.80
|
445,900
|
|
|
11/30/2020
|
+0.90 / +13.85%
|
6.60
|
7.40
|
6.60
|
7.40
|
7.22
|
7.40
|
615,800
|
|
|
11/27/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
6.60
|
125,100
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
38,200
|
|
|
11/25/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
6.60
|
43,200
|
|
|
11/24/2020
|
+0.20 / +3.13%
|
6.90
|
6.90
|
6.30
|
6.60
|
6.51
|
6.60
|
165,600
|
|
|
11/23/2020
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
32,100
|
|
|
11/20/2020
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.58
|
6.60
|
72,900
|
|
|
11/19/2020
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.65
|
6.70
|
115,000
|
|
|
11/18/2020
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
89,000
|
|
|
11/17/2020
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.10
|
6.40
|
6.42
|
6.40
|
120,500
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
51,900
|
|
|
11/13/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
6.30
|
17,400
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
68,700
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
34,200
|
|
|
11/10/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
34,700
|
|
|
11/9/2020
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.23
|
6.30
|
74,000
|
|
|
11/6/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
86,000
|
|
|
11/5/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
53,600
|
|
|
11/4/2020
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.47
|
6.40
|
37,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|