|
Closing price on 4/18/2017
|
|
Open |
4.90 |
High |
5.20 |
Low |
4.90 |
Volume |
2,300 |
Split-adjusted Price |
5.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2017
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.10
|
5.20
|
2,300
|
|
4/17/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.17
|
5.20
|
1,100
|
|
4/14/2017
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.17
|
5.10
|
15,500
|
|
4/13/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
3,700
|
|
4/12/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.00
|
5.20
|
30,200
|
|
4/11/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
23,400
|
|
4/10/2017
|
-0.10 / -1.85%
|
5.10
|
5.40
|
5.00
|
5.30
|
5.40
|
5.30
|
23,100
|
|
4/7/2017
|
-0.10 / -1.89%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.40
|
5.20
|
5,000
|
|
4/5/2017
|
+0.10 / +1.85%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.32
|
5.50
|
21,500
|
|
4/4/2017
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.32
|
5.40
|
27,300
|
|
4/3/2017
|
+0.20 / +4.00%
|
5.00
|
5.50
|
5.00
|
5.20
|
5.29
|
5.20
|
111,400
|
|
3/31/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
30,000
|
|
3/30/2017
|
+0.30 / +6.38%
|
4.70
|
5.30
|
4.70
|
5.00
|
4.88
|
5.00
|
14,649
|
|
3/29/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.70
|
8,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|