|
Closing price on 7/9/2019
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.30 |
Volume |
73,100 |
Split-adjusted Price |
5.40 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2019
|
-0.50 / -8.47%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.42
|
5.40
|
73,100
|
|
7/8/2019
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.50
|
5.90
|
5.72
|
5.90
|
16,200
|
|
7/5/2019
|
-0.10 / -1.69%
|
5.80
|
6.10
|
5.70
|
5.80
|
5.88
|
5.80
|
6,100
|
|
7/4/2019
|
-0.20 / -3.28%
|
6.00
|
6.60
|
5.90
|
5.90
|
6.49
|
5.90
|
296,600
|
|
7/3/2019
|
+0.50 / +8.93%
|
5.50
|
6.10
|
5.30
|
6.10
|
5.82
|
6.10
|
36,500
|
|
7/2/2019
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.76
|
5.60
|
20,900
|
|
7/1/2019
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.92
|
5.90
|
21,400
|
|
6/28/2019
|
-0.10 / -1.72%
|
5.80
|
6.10
|
5.70
|
5.70
|
5.92
|
5.70
|
35,000
|
|
6/27/2019
|
+0.40 / +7.41%
|
5.30
|
5.80
|
5.20
|
5.80
|
5.72
|
5.80
|
812,900
|
|
6/26/2019
|
+0.70 / +14.89%
|
4.70
|
5.40
|
4.70
|
5.40
|
5.09
|
5.40
|
33,400
|
|
6/25/2019
|
0.00 / 0.00%
|
4.80
|
5.10
|
4.70
|
4.70
|
4.80
|
4.70
|
26,000
|
|
6/24/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
730,000
|
|
6/21/2019
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/20/2019
|
-0.10 / -2.04%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.65
|
4.80
|
2,000
|
|
6/19/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
6/18/2019
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
6/17/2019
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,000
|
|
6/14/2019
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
6/13/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
6/12/2019
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
6/11/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
6/10/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
6/7/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
6/6/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
6/5/2019
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
2,700
|
|
6/4/2019
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2,000
|
|
6/3/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,000
|
|
5/31/2019
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.66
|
4.60
|
66,700
|
|
5/30/2019
|
-0.30 / -6.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.63
|
4.70
|
5,300
|
|
5/29/2019
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,000,100
|
9.23
|
-0.97%
|
|
|
ABS
|
61,900
|
3.91
|
-1.51%
|
|
|
APC
|
1,000
|
6.30
|
-4.55%
|
|
|
APH
|
262,700
|
6.36
|
0.16%
|
|
|
APP
|
5,100
|
7.50
|
-3.85%
|
|
|
BMP
|
440,900
|
132.20
|
2.96%
|
|
|
BRC
|
6,900
|
13.30
|
0.00%
|
|
|
BRR
|
2,900
|
18.00
|
0.00%
|
|
|
CSV
|
1,624,100
|
35.40
|
-2.07%
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|