|
Closing price on 12/29/2020
|
|
Open |
8.30 |
High |
8.60 |
Low |
8.30 |
Volume |
136,900 |
Split-adjusted Price |
8.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|