|
Closing price on 11/28/2016
|
|
Open |
4.30 |
High |
4.50 |
Low |
4.30 |
Volume |
17,900 |
Split-adjusted Price |
4.30 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2016
|
-0.20 / -4.44%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.35
|
4.30
|
17,900
|
|
11/25/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.47
|
4.40
|
16,900
|
|
11/24/2016
|
+0.10 / +2.27%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.57
|
4.50
|
4,000
|
|
11/23/2016
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.40
|
9,600
|
|
11/22/2016
|
-0.30 / -6.12%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.56
|
4.60
|
21,200
|
|
11/21/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
16,000
|
|
11/18/2016
|
+0.10 / +2.13%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
18,900
|
|
11/17/2016
|
-0.10 / -2.08%
|
5.00
|
5.00
|
4.60
|
4.70
|
4.91
|
4.70
|
24,800
|
|
11/16/2016
|
+0.40 / +9.09%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.98
|
4.80
|
31,000
|
|
11/15/2016
|
-0.40 / -8.33%
|
5.00
|
5.00
|
4.40
|
4.40
|
4.80
|
4.40
|
5,700
|
|
11/14/2016
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.91
|
4.80
|
1,400
|
|
11/11/2016
|
-0.10 / -2.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.95
|
4.90
|
8,100
|
|
11/10/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.99
|
5.00
|
29,600
|
|
11/9/2016
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.50
|
4.80
|
4.64
|
4.80
|
8,900
|
|
11/8/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.02
|
5.00
|
14,100
|
|
11/7/2016
|
+0.60 / +13.64%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.95
|
5.00
|
60,200
|
|
11/4/2016
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.44
|
4.60
|
22,400
|
|
11/3/2016
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
9,900
|
|
11/2/2016
|
-0.60 / -11.76%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.55
|
4.50
|
28,400
|
|
11/1/2016
|
+0.30 / +6.25%
|
5.00
|
5.10
|
4.40
|
5.10
|
4.75
|
5.10
|
18,400
|
|
10/31/2016
|
-0.20 / -4.00%
|
5.50
|
5.50
|
4.80
|
4.80
|
5.06
|
4.80
|
38,400
|
|
10/28/2016
|
+0.60 / +13.64%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.99
|
5.00
|
53,500
|
|
10/27/2016
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.36
|
4.40
|
51,500
|
|
10/26/2016
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.89
|
4.00
|
22,000
|
|
10/25/2016
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.24
|
4.10
|
63,600
|
|
10/24/2016
|
+0.50 / +12.82%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
119,000
|
|
10/21/2016
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
40,800
|
|
10/20/2016
|
+0.60 / +20.00%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.42
|
3.60
|
78,500
|
|
10/19/2016
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.24
|
3.00
|
9,900
|
|
10/18/2016
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
3,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|