|
|
Closing price on 11/4/2016
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
22,400 |
| Split-adjusted Price |
4.60 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,600
|
|
|
10/14/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.44
|
3.30
|
1,900
|
|
|
10/13/2016
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
14,500
|
|
|
10/12/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
10/11/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
3,500
|
|
|
10/10/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
2,000
|
|
|
10/7/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
10/6/2016
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.46
|
3.40
|
7,400
|
|
|
10/5/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
10/4/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
1,500
|
|
|
10/3/2016
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,300
|
|
|
9/30/2016
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
9/29/2016
|
-0.10 / -2.78%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.56
|
3.50
|
1,800
|
|
|
9/28/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.67
|
3.60
|
4,200
|
|
|
9/27/2016
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
6,000
|
|
|
9/26/2016
|
-0.20 / -5.26%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.49
|
3.60
|
5,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|