|
|
Closing price on 7/18/2016
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
29,400 |
| Split-adjusted Price |
6.50 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.17
|
6.50
|
29,400
|
|
|
7/15/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
27,000
|
|
|
7/14/2016
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.29
|
6.30
|
39,900
|
|
|
7/13/2016
|
+0.30 / +4.76%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.59
|
6.60
|
12,510
|
|
|
7/12/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
6.30
|
9,000
|
|
|
7/11/2016
|
+0.20 / +3.23%
|
6.30
|
7.00
|
6.30
|
6.40
|
6.50
|
6.40
|
70,700
|
|
|
7/8/2016
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.00
|
6.50
|
6.25
|
6.50
|
86,400
|
|
|
7/7/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
39,800
|
|
|
7/6/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.82
|
6.70
|
25,200
|
|
|
7/5/2016
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.84
|
6.90
|
60,900
|
|
|
7/4/2016
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
7.00
|
33,600
|
|
|
7/1/2016
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.20
|
7.21
|
7.20
|
71,800
|
|
|
6/30/2016
|
-0.10 / -1.37%
|
7.00
|
7.50
|
7.00
|
7.20
|
7.33
|
7.20
|
33,000
|
|
|
6/29/2016
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.00
|
7.30
|
7.27
|
7.30
|
84,300
|
|
|
6/28/2016
|
+0.10 / +1.33%
|
8.00
|
8.30
|
7.40
|
7.60
|
7.82
|
7.60
|
113,000
|
|
|
6/27/2016
|
+0.10 / +1.35%
|
7.00
|
7.80
|
7.00
|
7.50
|
7.35
|
7.50
|
46,800
|
|
|
6/24/2016
|
-0.80 / -9.76%
|
7.90
|
8.10
|
7.00
|
7.40
|
7.38
|
7.40
|
168,100
|
|
|
6/23/2016
|
+0.30 / +3.80%
|
8.10
|
8.50
|
7.90
|
8.20
|
8.18
|
8.20
|
76,010
|
|
|
6/22/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
40,610
|
|
|
6/21/2016
|
-0.40 / -4.82%
|
8.80
|
8.80
|
7.70
|
7.90
|
7.93
|
7.90
|
116,000
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.07
|
8.30
|
71,500
|
|
|
6/17/2016
|
-0.40 / -4.65%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.28
|
8.20
|
150,600
|
|
|
6/16/2016
|
+0.70 / +8.86%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.75
|
8.60
|
544,349
|
|
|
6/15/2016
|
+0.70 / +9.72%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.75
|
7.90
|
200,610
|
|
|
6/14/2016
|
+0.70 / +10.77%
|
6.40
|
7.40
|
6.40
|
7.20
|
6.92
|
7.20
|
271,700
|
|
|
6/13/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
44,000
|
|
|
6/10/2016
|
+0.10 / +1.54%
|
6.40
|
7.00
|
6.40
|
6.60
|
6.78
|
6.60
|
134,700
|
|
|
6/9/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
36,200
|
|
|
6/8/2016
|
+0.20 / +3.17%
|
6.40
|
7.00
|
6.40
|
6.50
|
6.59
|
6.50
|
137,100
|
|
|
6/7/2016
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.33
|
6.30
|
65,006
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,638,900
|
8.40
|
-4.55%
|
|
|
|
ABS
|
78,500
|
3.80
|
0.00%
|
|
|
|
APC
|
3,900
|
6.60
|
-1.49%
|
|
|
|
APH
|
636,500
|
6.18
|
-1.90%
|
|
|
|
APP
|
9,100
|
8.20
|
6.49%
|
|
|
|
BMP
|
513,500
|
133.70
|
-0.59%
|
|
|
|
BRC
|
21,500
|
13.50
|
3.05%
|
|
|
|
BRR
|
100
|
18.50
|
-4.15%
|
|
|
|
CSV
|
1,315,500
|
36.30
|
-1.36%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|