|
|
Closing price on 3/4/2016
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
5,400 |
| Split-adjusted Price |
3.82 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.27
|
3.82
|
5,400
|
|
|
3/3/2016
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.91
|
0
|
|
|
3/2/2016
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.30
|
4.50
|
4.44
|
3.99
|
9,100
|
|
|
3/1/2016
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.20
|
4.50
|
4.22
|
3.99
|
18,000
|
|
|
2/29/2016
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.28
|
3.82
|
10,500
|
|
|
2/26/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.46
|
3.91
|
4,800
|
|
|
2/25/2016
|
0.00 / 0.00%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.31
|
3.99
|
8,700
|
|
|
2/24/2016
|
0.00 / 0.00%
|
4.10
|
4.70
|
4.00
|
4.50
|
4.19
|
3.99
|
7,800
|
|
|
2/23/2016
|
-0.20 / -4.26%
|
4.90
|
4.90
|
4.10
|
4.50
|
4.54
|
3.99
|
22,800
|
|
|
2/22/2016
|
-0.20 / -4.08%
|
5.30
|
5.30
|
4.70
|
4.70
|
4.84
|
4.17
|
4,600
|
|
|
2/19/2016
|
+0.10 / +2.08%
|
4.80
|
5.40
|
4.70
|
4.90
|
4.85
|
4.35
|
95,800
|
|
|
2/18/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.26
|
35,600
|
|
|
2/17/2016
|
+0.10 / +2.13%
|
5.40
|
5.40
|
4.80
|
4.80
|
4.89
|
4.26
|
48,800
|
|
|
2/16/2016
|
+0.50 / +11.90%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.69
|
4.17
|
37,200
|
|
|
2/15/2016
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.09
|
3.73
|
85,000
|
|
|
2/5/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.28
|
1,100
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.40
|
3.80
|
3.80
|
3.37
|
17,400
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.37
|
14,600
|
|
|
2/2/2016
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.84
|
3.37
|
15,900
|
|
|
2/1/2016
|
+0.10 / +2.78%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.81
|
3.28
|
75,400
|
|
|
1/29/2016
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.20
|
1,900
|
|
|
1/28/2016
|
+0.40 / +11.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.55
|
100
|
|
|
1/27/2016
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.65
|
3.20
|
48,000
|
|
|
1/26/2016
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.96
|
3.37
|
15,600
|
|
|
1/25/2016
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.64
|
1,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.99
|
0
|
|
|
1/21/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
3.99
|
300
|
|
|
1/20/2016
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.22
|
3.91
|
5,800
|
|
|
1/19/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.73
|
0
|
|
|
1/18/2016
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.16
|
3.64
|
14,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|