|
Closing price on 1/12/2018
|
|
Open |
6.30 |
High |
6.50 |
Low |
6.20 |
Volume |
20,600 |
Split-adjusted Price |
6.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2018
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.32
|
6.50
|
20,600
|
|
1/11/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.42
|
6.40
|
25,100
|
|
1/10/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
122,800
|
|
1/9/2018
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
6.40
|
68,300
|
|
1/8/2018
|
-0.30 / -4.55%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.39
|
6.30
|
32,100
|
|
1/5/2018
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
30,500
|
|
1/4/2018
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.58
|
6.70
|
65,100
|
|
1/3/2018
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.71
|
6.70
|
29,300
|
|
1/2/2018
|
-0.20 / -2.86%
|
7.00
|
7.30
|
6.50
|
6.80
|
6.94
|
6.80
|
108,700
|
|
12/29/2017
|
+0.50 / +7.58%
|
6.60
|
7.20
|
6.60
|
7.10
|
6.97
|
7.10
|
133,710
|
|
12/28/2017
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.47
|
6.60
|
67,300
|
|
12/27/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
50,200
|
|
12/26/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
69,600
|
|
12/25/2017
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
41,700
|
|
12/22/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
60,400
|
|
12/21/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
123,000
|
|
12/20/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
54,000
|
|
12/19/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.19
|
6.20
|
58,200
|
|
12/18/2017
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.24
|
6.10
|
71,100
|
|
12/15/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
145,709
|
|
12/14/2017
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.29
|
6.50
|
35,610
|
|
12/13/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.98
|
6.10
|
73,200
|
|
12/12/2017
|
-0.60 / -9.09%
|
6.50
|
6.50
|
5.80
|
6.00
|
6.02
|
6.00
|
293,000
|
|
12/11/2017
|
-0.10 / -1.49%
|
7.20
|
7.20
|
6.50
|
6.60
|
6.76
|
6.60
|
152,710
|
|
12/8/2017
|
+0.40 / +6.35%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.73
|
6.70
|
334,300
|
|
12/7/2017
|
+0.50 / +8.62%
|
5.80
|
6.40
|
5.60
|
6.30
|
6.10
|
6.30
|
307,819
|
|
12/6/2017
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.76
|
5.80
|
176,410
|
|
12/5/2017
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.81
|
5.70
|
218,500
|
|
12/4/2017
|
+0.70 / +13.73%
|
5.10
|
5.80
|
5.10
|
5.80
|
5.53
|
5.80
|
574,500
|
|
12/1/2017
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.08
|
5.10
|
42,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|