Closing price on 5/30/2018
|
|
Open |
5.20 |
High |
5.30 |
Low |
5.20 |
Volume |
2,100 |
Split-adjusted Price |
5.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2018
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
2,100
|
|
5/29/2018
|
+0.20 / +4.00%
|
5.20
|
5.50
|
5.20
|
5.20
|
5.36
|
5.20
|
6,000
|
|
5/28/2018
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.09
|
5.00
|
72,300
|
|
5/25/2018
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.90
|
4.90
|
5.17
|
4.90
|
18,400
|
|
5/24/2018
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
5/23/2018
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
300
|
|
5/22/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
36,400
|
|
5/21/2018
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.13
|
5.10
|
18,000
|
|
5/18/2018
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
11,700
|
|
5/17/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
36,600
|
|
5/16/2018
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
6,300
|
|
5/15/2018
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.21
|
5.30
|
9,300
|
|
5/14/2018
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
2,200
|
|
5/11/2018
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.14
|
5.20
|
15,000
|
|
5/10/2018
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
54,100
|
|
5/9/2018
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.27
|
5.30
|
29,400
|
|
5/8/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.33
|
5.40
|
18,100
|
|
5/7/2018
|
+0.10 / +1.89%
|
5.10
|
5.50
|
5.10
|
5.40
|
5.15
|
5.40
|
1,300
|
|
5/4/2018
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.28
|
5.40
|
1,600
|
|
5/3/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.22
|
5.30
|
31,400
|
|
5/2/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.32
|
5.30
|
23,500
|
|
4/27/2018
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.25
|
5.30
|
3,500
|
|
4/26/2018
|
-0.40 / -7.14%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.26
|
5.20
|
8,500
|
|
4/24/2018
|
+0.20 / +3.70%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.58
|
5.60
|
29,300
|
|
4/23/2018
|
-0.20 / -3.57%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.39
|
5.40
|
21,600
|
|
4/20/2018
|
-0.40 / -7.14%
|
5.80
|
5.80
|
4.80
|
5.20
|
5.56
|
5.20
|
24,100
|
|
4/19/2018
|
-0.20 / -3.45%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.62
|
5.60
|
5,900
|
|
4/18/2018
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.78
|
5.80
|
14,400
|
|
4/17/2018
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.66
|
5.80
|
10,200
|
|
4/16/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|