|
Closing price on 4/24/2018
|
|
Open |
5.50 |
High |
5.80 |
Low |
5.50 |
Volume |
29,300 |
Split-adjusted Price |
5.60 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2018
|
+0.20 / +3.70%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.58
|
5.60
|
29,300
|
|
4/23/2018
|
-0.20 / -3.57%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.39
|
5.40
|
21,600
|
|
4/20/2018
|
-0.40 / -7.14%
|
5.80
|
5.80
|
4.80
|
5.20
|
5.56
|
5.20
|
24,100
|
|
4/19/2018
|
-0.20 / -3.45%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.62
|
5.60
|
5,900
|
|
4/18/2018
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.78
|
5.80
|
14,400
|
|
4/17/2018
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.66
|
5.80
|
10,200
|
|
4/16/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
4/13/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.90
|
5.70
|
49,700
|
|
4/12/2018
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
13,300
|
|
4/11/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.75
|
5.80
|
17,900
|
|
4/10/2018
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.75
|
5.90
|
68,400
|
|
4/9/2018
|
+0.10 / +1.69%
|
5.90
|
6.30
|
5.90
|
6.00
|
6.00
|
6.00
|
36,900
|
|
4/6/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
55,400
|
|
4/5/2018
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.83
|
5.90
|
21,500
|
|
4/4/2018
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
36,100
|
|
4/3/2018
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.83
|
6.00
|
27,800
|
|
4/2/2018
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
5,900
|
|
3/30/2018
|
+0.10 / +1.61%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.31
|
6.30
|
170,900
|
|
3/29/2018
|
+0.80 / +14.81%
|
5.40
|
6.20
|
4.90
|
6.20
|
5.86
|
6.20
|
415,900
|
|
3/28/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
800
|
|
3/27/2018
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.39
|
5.40
|
1,600
|
|
3/26/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.48
|
5.50
|
800
|
|
3/23/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.49
|
5.50
|
53,900
|
|
3/22/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
9,500
|
|
3/21/2018
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
5.50
|
19,500
|
|
3/20/2018
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.36
|
5.40
|
46,200
|
|
3/19/2018
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.48
|
5.40
|
11,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|