Closing price on 6/22/2018
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
9,500 |
Split-adjusted Price |
5.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2018
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
9,500
|
|
6/21/2018
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.17
|
5.30
|
52,300
|
|
6/20/2018
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
900
|
|
6/19/2018
|
-0.50 / -9.43%
|
5.00
|
5.30
|
4.80
|
4.80
|
4.95
|
4.80
|
7,300
|
|
6/18/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
6/15/2018
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
6/14/2018
|
+0.20 / +4.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.10
|
5.20
|
13,700
|
|
6/13/2018
|
-0.20 / -3.85%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.90
|
5.00
|
400
|
|
6/12/2018
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
6/11/2018
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.15
|
5.10
|
800
|
|
6/8/2018
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
5.40
|
2,300
|
|
6/7/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
5.10
|
17,600
|
|
6/6/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
8,500
|
|
6/5/2018
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
5,100
|
|
6/4/2018
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
24,000
|
|
6/1/2018
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
17,800
|
|
5/31/2018
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.21
|
5.30
|
2,600
|
|
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
|
|
|