|
Closing price on 1/31/2018
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.90 |
Volume |
85,000 |
Split-adjusted Price |
7.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
7.00
|
85,000
|
|
1/30/2018
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.99
|
7.10
|
51,009
|
|
1/29/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
6.90
|
96,710
|
|
1/26/2018
|
-0.30 / -4.11%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.98
|
7.00
|
174,100
|
|
1/25/2018
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.17
|
7.30
|
132,100
|
|
1/24/2018
|
+0.40 / +5.71%
|
7.30
|
7.70
|
7.30
|
7.40
|
7.43
|
7.40
|
241,500
|
|
1/23/2018
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.90
|
7.00
|
411,510
|
|
1/22/2018
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
153,900
|
|
1/19/2018
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
6.40
|
47,400
|
|
1/18/2018
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
9,200
|
|
1/17/2018
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.45
|
6.40
|
41,709
|
|
1/16/2018
|
+0.30 / +4.76%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.62
|
6.60
|
81,400
|
|
1/15/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
17,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|