Closing price on 7/23/2018
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
0 |
Split-adjusted Price |
5.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
600
|
|
7/19/2018
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
8,400
|
|
7/18/2018
|
+0.70 / +13.21%
|
5.30
|
6.00
|
5.30
|
6.00
|
5.84
|
6.00
|
118,100
|
|
7/17/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
20,000
|
|
7/16/2018
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
16,000
|
|
7/13/2018
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
23,200
|
|
7/12/2018
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.16
|
5.20
|
6,400
|
|
7/11/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,300
|
|
7/10/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
12,800
|
|
7/9/2018
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
6,100
|
|
7/6/2018
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.05
|
5.00
|
13,900
|
|
7/5/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
10,200
|
|
7/4/2018
|
0.00 / 0.00%
|
4.40
|
5.10
|
4.40
|
5.10
|
4.53
|
5.10
|
141,500
|
|
7/3/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
39,200
|
|
7/2/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
35,000
|
|
6/29/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
6/28/2018
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
22,100
|
|
6/27/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,000
|
|
6/26/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
44,400
|
|
6/25/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.19
|
5.20
|
44,200
|
|
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
|
|
|