|
|
Closing price on 10/7/2020
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
79,000 |
| Split-adjusted Price |
5.41 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
5.41
|
79,000
|
|
|
10/6/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
5.50
|
71,900
|
|
|
10/5/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
5.50
|
60,500
|
|
|
10/2/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.00
|
5.41
|
146,300
|
|
|
10/1/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.21
|
5.41
|
53,000
|
|
|
9/30/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.41
|
85,400
|
|
|
9/29/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
5.50
|
94,000
|
|
|
9/28/2020
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
5.50
|
87,100
|
|
|
9/25/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
5.68
|
145,300
|
|
|
9/24/2020
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.44
|
5.59
|
83,500
|
|
|
9/23/2020
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.39
|
5.77
|
591,800
|
|
|
9/22/2020
|
+0.20 / +3.23%
|
6.10
|
6.50
|
6.00
|
6.40
|
6.26
|
5.68
|
163,900
|
|
|
9/21/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.12
|
5.50
|
127,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.26
|
5.50
|
19,000
|
|
|
9/17/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
5.50
|
84,800
|
|
|
9/16/2020
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.27
|
5.50
|
36,400
|
|
|
9/15/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.35
|
5.59
|
72,000
|
|
|
9/14/2020
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
5.68
|
57,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.10
|
5.50
|
193,600
|
|
|
9/10/2020
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
5.50
|
55,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.23
|
5.59
|
80,600
|
|
|
9/8/2020
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.16
|
5.59
|
64,100
|
|
|
9/7/2020
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.14
|
5.41
|
81,100
|
|
|
9/4/2020
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.18
|
5.50
|
155,200
|
|
|
9/3/2020
|
-0.30 / -4.62%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.46
|
5.50
|
101,900
|
|
|
9/1/2020
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.53
|
5.95
|
144,700
|
|
|
8/31/2020
|
-0.20 / -3.03%
|
6.60
|
6.90
|
6.40
|
6.40
|
6.57
|
5.68
|
141,300
|
|
|
8/28/2020
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.65
|
5.95
|
156,300
|
|
|
8/27/2020
|
-0.10 / -1.43%
|
7.00
|
7.90
|
6.60
|
6.90
|
7.04
|
6.12
|
235,300
|
|
|
8/26/2020
|
+0.40 / +6.06%
|
6.60
|
7.10
|
6.50
|
7.00
|
6.88
|
6.21
|
206,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|