|
Closing price on 12/21/2016
|
|
Open |
3.90 |
High |
4.40 |
Low |
3.90 |
Volume |
31,600 |
Split-adjusted Price |
4.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2016
|
+0.30 / +7.69%
|
3.90
|
4.40
|
3.90
|
4.20
|
4.20
|
4.20
|
31,600
|
|
12/20/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
51,100
|
|
12/19/2016
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3,800
|
|
12/16/2016
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
12/15/2016
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
6,100
|
|
12/14/2016
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
3,400
|
|
12/13/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.93
|
4.00
|
17,800
|
|
12/12/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,100
|
|
12/9/2016
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,100
|
|
12/8/2016
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.12
|
4.20
|
3,000
|
|
12/7/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
10,200
|
|
12/6/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
4.10
|
5,900
|
|
12/5/2016
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.23
|
4.10
|
13,100
|
|
12/2/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.36
|
4.40
|
8,900
|
|
12/1/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
12,200
|
|
11/30/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3,200
|
|
11/29/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
6,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|