|
Closing price on 9/16/2019
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.00 |
Volume |
18,100 |
Split-adjusted Price |
5.10 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.07
|
5.10
|
18,100
|
|
9/13/2019
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.23
|
5.20
|
9,000
|
|
9/12/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
9/11/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,000
|
|
9/10/2019
|
+0.10 / +2.04%
|
5.20
|
5.20
|
4.90
|
5.00
|
4.98
|
5.00
|
6,900
|
|
9/9/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,000
|
|
9/6/2019
|
-0.20 / -3.77%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.91
|
5.10
|
4,300
|
|
9/5/2019
|
+0.50 / +10.42%
|
5.50
|
5.50
|
4.80
|
5.30
|
4.84
|
5.30
|
25,400
|
|
9/4/2019
|
-0.20 / -4.00%
|
4.90
|
5.30
|
4.80
|
4.80
|
4.90
|
4.80
|
40,700
|
|
9/3/2019
|
-0.70 / -12.28%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
19,800
|
|
8/30/2019
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.70
|
5.50
|
300
|
|
8/29/2019
|
+0.50 / +9.62%
|
5.50
|
5.80
|
5.40
|
5.70
|
5.65
|
5.70
|
64,400
|
|
8/28/2019
|
+0.60 / +13.04%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.08
|
5.20
|
11,800
|
|
8/27/2019
|
-0.30 / -6.12%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
9,500
|
|
8/26/2019
|
-0.10 / -2.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.68
|
4.90
|
1,800
|
|
8/23/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/22/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/21/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/20/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
8/19/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/16/2019
|
+0.20 / +4.26%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
4.90
|
9,200
|
|
8/15/2019
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.83
|
4.70
|
16,300
|
|
8/14/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4,500
|
|
8/13/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,500
|
|
8/12/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,000
|
|
8/9/2019
|
-0.30 / -5.66%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.88
|
5.00
|
6,100
|
|
8/8/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/7/2019
|
+0.40 / +8.00%
|
5.00
|
5.50
|
5.00
|
5.40
|
5.29
|
5.40
|
30,400
|
|
8/6/2019
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
2,900
|
|
8/5/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
5,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|