|
Closing price on 3/28/2017
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.60 |
Volume |
28,100 |
Split-adjusted Price |
4.70 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2017
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.72
|
4.70
|
28,100
|
|
3/27/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
21,600
|
|
3/24/2017
|
-0.10 / -2.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.98
|
4.90
|
12,800
|
|
3/23/2017
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
44,500
|
|
3/22/2017
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.83
|
4.80
|
28,049
|
|
3/21/2017
|
+0.20 / +4.26%
|
4.70
|
5.00
|
4.70
|
4.90
|
4.87
|
4.90
|
34,000
|
|
3/20/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
11,700
|
|
3/17/2017
|
-0.10 / -2.04%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.76
|
4.80
|
44,500
|
|
3/16/2017
|
+0.30 / +6.52%
|
4.50
|
5.10
|
4.50
|
4.90
|
4.81
|
4.90
|
116,400
|
|
3/15/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,000
|
|
3/14/2017
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.56
|
4.60
|
13,149
|
|
3/13/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
26,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|