|
Closing price on 5/11/2020
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
3,500 |
Split-adjusted Price |
4.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2020
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3,500
|
|
5/8/2020
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
9,300
|
|
5/7/2020
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
5/6/2020
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.57
|
4.60
|
4,200
|
|
5/5/2020
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
2,400
|
|
5/4/2020
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.59
|
4.50
|
3,200
|
|
4/29/2020
|
+0.60 / +14.63%
|
4.20
|
4.70
|
4.20
|
4.70
|
4.39
|
4.70
|
19,600
|
|
4/28/2020
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
12,700
|
|
4/27/2020
|
+0.30 / +7.32%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.11
|
4.40
|
17,700
|
|
4/24/2020
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,800
|
|
4/23/2020
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
11,400
|
|
4/22/2020
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.46
|
4.50
|
15,400
|
|
4/21/2020
|
+0.10 / +2.38%
|
4.30
|
4.70
|
4.30
|
4.30
|
4.59
|
4.30
|
79,900
|
|
4/20/2020
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.12
|
4.20
|
23,000
|
|
4/17/2020
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
10,600
|
|
4/16/2020
|
-0.50 / -11.36%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
24,500
|
|
4/15/2020
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.40
|
2,000
|
|
4/14/2020
|
+0.40 / +9.52%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.51
|
4.60
|
23,100
|
|
4/13/2020
|
+0.30 / +7.69%
|
3.70
|
4.40
|
3.70
|
4.20
|
4.13
|
4.20
|
75,600
|
|
4/10/2020
|
-0.60 / -13.64%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
4,000
|
|
4/9/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/8/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/7/2020
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/6/2020
|
-0.10 / -2.38%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.36
|
4.10
|
3,500
|
|
4/3/2020
|
+0.40 / +10.53%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,500
|
|
4/1/2020
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
3/31/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
8,000
|
|
3/30/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
3/27/2020
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,300
|
|
3/26/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|