|
Closing price on 6/19/2017
|
|
Open |
4.70 |
High |
5.00 |
Low |
4.60 |
Volume |
7,300 |
Split-adjusted Price |
4.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2017
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.60
|
4.80
|
4.66
|
4.80
|
7,300
|
|
6/16/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
12,000
|
|
6/15/2017
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
12,600
|
|
6/14/2017
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.63
|
4.60
|
27,100
|
|
6/13/2017
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
63,800
|
|
6/12/2017
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.59
|
4.60
|
34,800
|
|
6/9/2017
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.68
|
4.60
|
18,500
|
|
6/8/2017
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.30
|
4.70
|
4.48
|
4.70
|
69,100
|
|
6/7/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
54,500
|
|
6/6/2017
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.49
|
4.50
|
48,000
|
|
6/5/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.50
|
4.60
|
4.57
|
4.60
|
55,306
|
|
6/2/2017
|
-0.50 / -9.80%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
4.60
|
17,000
|
|
6/1/2017
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.50
|
5.10
|
4.95
|
5.10
|
7,200
|
|
5/31/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.40
|
5.00
|
4.45
|
5.00
|
62,400
|
|
5/30/2017
|
-0.50 / -9.80%
|
5.10
|
5.20
|
4.40
|
4.60
|
4.43
|
4.60
|
410,706
|
|
5/29/2017
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.11
|
5.10
|
2,230
|
|
5/26/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2,002
|
|
5/25/2017
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.16
|
5.30
|
13,106
|
|
5/24/2017
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.15
|
5.30
|
55,800
|
|
5/23/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
140
|
|
5/22/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.01
|
5.20
|
71,100
|
|
5/19/2017
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.00
|
5.40
|
5.24
|
5.40
|
42,106
|
|
5/18/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.26
|
5.30
|
4,300
|
|
5/17/2017
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.10
|
5.30
|
21,800
|
|
5/16/2017
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.90
|
5.20
|
5.03
|
5.20
|
38,100
|
|
5/15/2017
|
+0.10 / +1.96%
|
5.30
|
5.30
|
4.90
|
5.20
|
5.01
|
5.20
|
45,000
|
|
5/12/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.05
|
5.20
|
31,000
|
|
5/11/2017
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.00
|
5.20
|
5.15
|
5.20
|
11,500
|
|
5/10/2017
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.01
|
5.30
|
45,400
|
|
5/9/2017
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|