|
Closing price on 2/13/2018
|
|
Open |
5.70 |
High |
6.00 |
Low |
5.70 |
Volume |
31,800 |
Split-adjusted Price |
5.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2018
|
+0.30 / +5.36%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.89
|
5.90
|
31,800
|
|
2/12/2018
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.63
|
5.60
|
15,100
|
|
2/9/2018
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.50
|
5.60
|
50,000
|
|
2/8/2018
|
-0.10 / -1.67%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.70
|
5.90
|
13,310
|
|
2/7/2018
|
+0.70 / +13.21%
|
6.00
|
6.00
|
5.50
|
6.00
|
5.97
|
6.00
|
56,200
|
|
2/6/2018
|
-0.30 / -5.36%
|
6.00
|
6.00
|
5.10
|
5.30
|
5.30
|
5.30
|
168,800
|
|
2/5/2018
|
-0.90 / -13.85%
|
6.50
|
6.50
|
5.60
|
5.60
|
5.98
|
5.60
|
115,600
|
|
2/2/2018
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.49
|
6.40
|
12,800
|
|
2/1/2018
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.50
|
6.70
|
6.82
|
6.70
|
158,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|