|
|
Closing price on 12/25/2017
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
41,700 |
| Split-adjusted Price |
6.00 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2017
|
+0.20 / +4.00%
|
5.00
|
5.40
|
5.00
|
5.20
|
5.19
|
5.20
|
104,200
|
|
|
11/29/2017
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.92
|
5.00
|
71,919
|
|
|
11/28/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
11,800
|
|
|
11/27/2017
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
238,600
|
|
|
11/24/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
6,200
|
|
|
11/23/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.72
|
4.80
|
18,900
|
|
|
11/22/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
11,000
|
|
|
11/21/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.71
|
4.70
|
50,700
|
|
|
11/20/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.72
|
4.80
|
8,100
|
|
|
11/17/2017
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
4.80
|
41,500
|
|
|
11/16/2017
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.98
|
5.00
|
12,200
|
|
|
11/15/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.77
|
4.80
|
78,100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
24,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|