|
|
Closing price on 11/26/2015
|
|
| Open |
4.60 |
| High |
5.30 |
| Low |
4.60 |
| Volume |
70,800 |
| Split-adjusted Price |
4.44 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
+0.20 / +4.17%
|
4.60
|
5.30
|
4.60
|
5.00
|
5.06
|
4.44
|
70,800
|
|
|
11/25/2015
|
+0.10 / +2.13%
|
4.30
|
5.00
|
4.30
|
4.80
|
4.84
|
4.26
|
50,100
|
|
|
11/24/2015
|
+0.20 / +4.44%
|
3.90
|
4.80
|
3.90
|
4.70
|
4.39
|
4.17
|
70,300
|
|
|
11/23/2015
|
+0.40 / +9.76%
|
4.70
|
4.70
|
3.70
|
4.50
|
4.49
|
3.99
|
98,100
|
|
|
11/20/2015
|
+0.50 / +13.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.64
|
7,200
|
|
|
11/19/2015
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.20
|
33,700
|
|
|
11/18/2015
|
+0.40 / +14.29%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
2.84
|
63,200
|
|
|
11/17/2015
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.49
|
26,700
|
|
|
11/16/2015
|
+0.30 / +13.04%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.31
|
4,700
|
|
|
11/13/2015
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.04
|
0
|
|
|
11/12/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.50
|
2.34
|
2.22
|
14,400
|
|
|
11/11/2015
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.22
|
300
|
|
|
11/10/2015
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.04
|
1,000
|
|
|
11/9/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.22
|
3,300
|
|
|
11/6/2015
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.31
|
16,400
|
|
|
11/5/2015
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.43
|
2.13
|
1,300
|
|
|
11/4/2015
|
+0.20 / +8.33%
|
2.30
|
2.70
|
2.30
|
2.60
|
2.42
|
2.31
|
1,600
|
|
|
11/3/2015
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.59
|
2.13
|
21,100
|
|
|
11/2/2015
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.22
|
9,600
|
|
|
10/30/2015
|
-0.10 / -4.17%
|
2.30
|
2.80
|
2.30
|
2.30
|
2.30
|
2.04
|
10,500
|
|
|
10/29/2015
|
0.00 / 0.00%
|
2.40
|
2.70
|
2.40
|
2.40
|
2.50
|
2.13
|
4,400
|
|
|
10/28/2015
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.65
|
2.13
|
1,400
|
|
|
10/27/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.31
|
100
|
|
|
10/26/2015
|
+0.30 / +13.04%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
2.31
|
3,500
|
|
|
10/23/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.04
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.04
|
2,000
|
|
|
10/21/2015
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.40
|
2.04
|
300
|
|
|
10/20/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.22
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.22
|
0
|
|
|
10/16/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.22
|
700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|