Closing price on 8/17/2018
|
|
Open |
5.10 |
High |
5.30 |
Low |
5.00 |
Volume |
10,100 |
Split-adjusted Price |
5.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2018
|
-0.10 / -1.96%
|
5.10
|
5.30
|
5.00
|
5.00
|
5.03
|
5.00
|
10,100
|
|
8/16/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/15/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/14/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/13/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/10/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
6,400
|
|
8/9/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
8/8/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,800
|
|
8/7/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/6/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
22,000
|
|
8/3/2018
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
10,200
|
|
8/2/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
14,100
|
|
8/1/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3,000
|
|
7/31/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,400
|
|
7/30/2018
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
5.00
|
67,700
|
|
7/27/2018
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
6,100
|
|
7/26/2018
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
5,500
|
|
7/25/2018
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
11,000
|
|
7/24/2018
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5,100
|
|
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
|
|
|