|
Closing price on 9/28/2020
|
|
Open |
6.30 |
High |
6.30 |
Low |
6.20 |
Volume |
87,100 |
Split-adjusted Price |
6.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2020
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
87,100
|
|
9/25/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.40
|
145,300
|
|
9/24/2020
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.44
|
6.30
|
83,500
|
|
9/23/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.39
|
6.50
|
591,800
|
|
9/22/2020
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.26
|
6.40
|
163,900
|
|
9/21/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.12
|
6.20
|
127,700
|
|
9/18/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
6.20
|
19,000
|
|
9/17/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
84,800
|
|
9/16/2020
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
36,400
|
|
9/15/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
6.30
|
72,000
|
|
9/14/2020
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
57,000
|
|
9/11/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.10
|
6.20
|
193,600
|
|
9/10/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
55,700
|
|
9/9/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.23
|
6.30
|
80,600
|
|
9/8/2020
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
6.30
|
64,100
|
|
9/7/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
81,100
|
|
9/4/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.18
|
6.20
|
155,200
|
|
9/3/2020
|
-0.30 / -4.62%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.46
|
6.20
|
101,900
|
|
9/1/2020
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.53
|
6.70
|
144,700
|
|
8/31/2020
|
-0.20 / -3.03%
|
6.60
|
6.90
|
6.40
|
6.40
|
6.57
|
6.40
|
141,300
|
|
8/28/2020
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.65
|
6.70
|
156,300
|
|
8/27/2020
|
-0.10 / -1.43%
|
7.00
|
7.90
|
6.60
|
6.90
|
7.04
|
6.90
|
235,300
|
|
8/26/2020
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.50
|
7.00
|
6.88
|
7.00
|
206,700
|
|
8/25/2020
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.23
|
6.60
|
167,300
|
|
8/24/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
6.10
|
162,500
|
|
8/21/2020
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
134,000
|
|
8/20/2020
|
-0.10 / -1.56%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.18
|
6.30
|
141,600
|
|
8/19/2020
|
+0.50 / +8.47%
|
5.60
|
6.40
|
5.50
|
6.40
|
6.25
|
6.40
|
430,200
|
|
8/18/2020
|
+0.10 / +1.72%
|
5.50
|
5.90
|
5.30
|
5.90
|
5.58
|
5.90
|
166,100
|
|
8/17/2020
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.10
|
5.80
|
5.65
|
5.80
|
163,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|