|
Closing price on 3/10/2017
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.30 |
Volume |
33,600 |
Split-adjusted Price |
4.50 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.47
|
4.50
|
33,600
|
|
3/9/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.58
|
4.50
|
13,500
|
|
3/8/2017
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
48,400
|
|
3/7/2017
|
-0.20 / -4.26%
|
4.60
|
4.80
|
4.10
|
4.50
|
4.32
|
4.50
|
112,100
|
|
3/6/2017
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.40
|
4.70
|
4.64
|
4.70
|
33,400
|
|
3/3/2017
|
-0.60 / -11.11%
|
5.00
|
5.10
|
4.60
|
4.80
|
4.85
|
4.80
|
59,200
|
|
3/2/2017
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.10
|
5.40
|
5.21
|
5.40
|
20,000
|
|
3/1/2017
|
+0.50 / +9.80%
|
4.90
|
5.60
|
4.90
|
5.60
|
5.52
|
5.60
|
97,406
|
|
2/28/2017
|
+0.50 / +10.87%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.90
|
5.10
|
252,400
|
|
2/27/2017
|
+0.30 / +6.98%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
86,100
|
|
2/24/2017
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.30
|
4.50
|
33,500
|
|
2/23/2017
|
+0.30 / +7.50%
|
4.10
|
4.50
|
4.10
|
4.30
|
4.18
|
4.30
|
154,700
|
|
2/22/2017
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.14
|
4.00
|
15,300
|
|
2/21/2017
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.47
|
4.40
|
14,100
|
|
2/20/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.32
|
4.30
|
29,700
|
|
2/17/2017
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.44
|
4.40
|
24,700
|
|
2/16/2017
|
-0.20 / -4.44%
|
4.80
|
4.80
|
4.20
|
4.30
|
4.23
|
4.30
|
21,700
|
|
2/15/2017
|
+0.40 / +9.76%
|
4.20
|
4.70
|
4.20
|
4.50
|
4.46
|
4.50
|
65,900
|
|
2/14/2017
|
-0.30 / -6.82%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.17
|
4.10
|
17,000
|
|
2/13/2017
|
+0.10 / +2.33%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.44
|
4.40
|
15,006
|
|
2/10/2017
|
+0.50 / +12.82%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.35
|
4.40
|
102,600
|
|
2/9/2017
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
20,000
|
|
2/8/2017
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3,000
|
|
2/7/2017
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
5,000
|
|
2/6/2017
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
2/3/2017
|
-0.40 / -9.09%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
10,000
|
|
2/2/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
12,900
|
|
1/25/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
400
|
|
1/24/2017
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.24
|
4.40
|
500
|
|
1/23/2017
|
+0.50 / +13.16%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.88
|
4.30
|
13,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|