|
Closing price on 3/16/2018
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.40 |
Volume |
23,400 |
Split-adjusted Price |
5.40 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2018
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.47
|
5.40
|
23,400
|
|
3/15/2018
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.48
|
5.60
|
69,810
|
|
3/14/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.51
|
5.50
|
72,000
|
|
3/13/2018
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.47
|
5.50
|
32,700
|
|
3/12/2018
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
19,010
|
|
3/9/2018
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.57
|
5.70
|
122,900
|
|
3/8/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
89,600
|
|
3/7/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
61,100
|
|
3/6/2018
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.35
|
5.50
|
46,400
|
|
3/5/2018
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
16,200
|
|
3/2/2018
|
+0.40 / +7.69%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.48
|
5.60
|
35,700
|
|
3/1/2018
|
-0.30 / -5.45%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.40
|
5.20
|
93,700
|
|
2/28/2018
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.40
|
5.50
|
5.49
|
5.50
|
60,700
|
|
2/27/2018
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.40
|
5.70
|
5.61
|
5.70
|
57,300
|
|
2/26/2018
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.75
|
5.80
|
27,300
|
|
2/23/2018
|
-0.40 / -6.67%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.69
|
5.60
|
64,200
|
|
2/22/2018
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
24,500
|
|
2/21/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
14,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|