Closing price on 9/27/2018
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
3,400 |
Split-adjusted Price |
5.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3,400
|
|
9/26/2018
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.51
|
5.50
|
12,000
|
|
9/25/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
14,200
|
|
9/24/2018
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
8,000
|
|
9/21/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,600
|
|
9/20/2018
|
+0.40 / +7.69%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.55
|
5.60
|
12,100
|
|
9/19/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
5.20
|
11,100
|
|
9/18/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5,000
|
|
9/17/2018
|
-0.60 / -10.34%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.31
|
5.20
|
52,400
|
|
9/14/2018
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
9/13/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.20
|
5.70
|
5.69
|
5.70
|
2,800
|
|
9/12/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
9/11/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
9/10/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
600
|
|
9/7/2018
|
+0.50 / +9.62%
|
5.20
|
5.80
|
5.20
|
5.70
|
5.57
|
5.70
|
35,500
|
|
9/6/2018
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
29,700
|
|
9/5/2018
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
9/4/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5,000
|
|
8/31/2018
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.26
|
5.20
|
28,400
|
|
8/30/2018
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/29/2018
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/28/2018
|
+0.20 / +4.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.26
|
5.20
|
13,500
|
|
8/27/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/24/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
8/23/2018
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
800
|
|
8/22/2018
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,200
|
|
8/21/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
500
|
|
8/20/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,400
|
|
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
|
|
|