|
|
Closing price on 12/24/2015
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
16,600 |
| Split-adjusted Price |
3.82 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
-0.70 / -14.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.35
|
3.82
|
16,600
|
|
|
12/23/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.44
|
0
|
|
|
12/22/2015
|
-0.10 / -1.96%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.04
|
4.44
|
29,800
|
|
|
12/21/2015
|
+0.30 / +6.25%
|
5.30
|
5.50
|
5.00
|
5.10
|
5.19
|
4.53
|
39,800
|
|
|
12/18/2015
|
+0.40 / +8.51%
|
5.00
|
5.10
|
4.60
|
5.10
|
4.83
|
4.53
|
15,700
|
|
|
12/17/2015
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.53
|
4.17
|
34,900
|
|
|
12/16/2015
|
-0.20 / -4.44%
|
3.90
|
4.50
|
3.80
|
4.30
|
4.13
|
3.82
|
10,900
|
|
|
12/15/2015
|
+0.50 / +12.50%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.25
|
3.99
|
200
|
|
|
12/14/2015
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.55
|
32,200
|
|
|
12/11/2015
|
+0.50 / +12.82%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.17
|
3.91
|
3,500
|
|
|
12/10/2015
|
-0.50 / -11.36%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.46
|
10,100
|
|
|
12/9/2015
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.91
|
400
|
|
|
12/8/2015
|
0.00 / 0.00%
|
4.00
|
4.50
|
3.90
|
4.50
|
4.00
|
3.99
|
22,500
|
|
|
12/7/2015
|
-0.70 / -13.46%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.99
|
38,700
|
|
|
12/4/2015
|
-0.60 / -10.53%
|
5.90
|
5.90
|
5.10
|
5.10
|
5.20
|
4.53
|
4,700
|
|
|
12/3/2015
|
-0.70 / -10.94%
|
6.30
|
6.30
|
5.60
|
5.70
|
5.92
|
5.06
|
20,200
|
|
|
12/2/2015
|
+0.30 / +4.92%
|
6.00
|
6.90
|
6.00
|
6.40
|
6.40
|
5.68
|
29,000
|
|
|
12/1/2015
|
+0.30 / +5.17%
|
6.40
|
6.50
|
6.00
|
6.10
|
6.30
|
5.41
|
13,700
|
|
|
11/30/2015
|
+0.30 / +5.45%
|
5.70
|
6.30
|
5.70
|
5.80
|
6.00
|
5.15
|
86,500
|
|
|
11/27/2015
|
+0.40 / +8.00%
|
5.20
|
5.70
|
5.20
|
5.40
|
5.50
|
4.79
|
40,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|