|
|
Closing price on 5/19/2016
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
3,000 |
| Split-adjusted Price |
5.24 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
5.24
|
3,000
|
|
|
5/18/2016
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.90
|
6.10
|
5.98
|
5.41
|
16,200
|
|
|
5/17/2016
|
-0.20 / -3.23%
|
6.00
|
6.20
|
5.50
|
6.00
|
5.84
|
5.33
|
103,300
|
|
|
5/16/2016
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
5.50
|
10,700
|
|
|
5/13/2016
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
5.68
|
21,300
|
|
|
5/12/2016
|
+0.60 / +10.17%
|
6.20
|
6.70
|
6.00
|
6.50
|
6.44
|
5.77
|
96,700
|
|
|
5/11/2016
|
+0.20 / +3.51%
|
6.50
|
6.50
|
5.80
|
5.90
|
5.94
|
5.24
|
52,000
|
|
|
5/10/2016
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.88
|
5.06
|
16,800
|
|
|
5/9/2016
|
-0.40 / -6.35%
|
6.30
|
6.40
|
5.50
|
5.90
|
6.00
|
5.24
|
67,200
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.27
|
5.68
|
39,200
|
|
|
5/5/2016
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.48
|
5.68
|
20,800
|
|
|
5/4/2016
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.58
|
6.04
|
2,100
|
|
|
4/29/2016
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.58
|
6.12
|
82,200
|
|
|
4/28/2016
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.65
|
5.86
|
52,400
|
|
|
4/27/2016
|
-0.50 / -7.14%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
5.77
|
67,500
|
|
|
4/26/2016
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.60
|
7.00
|
6.82
|
6.21
|
69,000
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.90
|
7.50
|
6.70
|
6.90
|
6.96
|
6.12
|
85,100
|
|
|
4/22/2016
|
-0.20 / -2.74%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.94
|
6.30
|
68,300
|
|
|
4/21/2016
|
+0.90 / +14.06%
|
6.60
|
7.30
|
6.60
|
7.30
|
7.12
|
6.48
|
199,200
|
|
|
4/20/2016
|
-0.20 / -3.03%
|
6.20
|
6.70
|
6.00
|
6.40
|
6.38
|
5.68
|
125,300
|
|
|
4/19/2016
|
-0.10 / -1.49%
|
6.70
|
7.00
|
6.50
|
6.60
|
6.69
|
5.86
|
25,420
|
|
|
4/15/2016
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.75
|
5.95
|
139,900
|
|
|
4/14/2016
|
-0.30 / -4.17%
|
7.10
|
7.40
|
6.80
|
6.90
|
7.07
|
6.12
|
152,300
|
|
|
4/13/2016
|
-0.50 / -6.49%
|
7.40
|
7.60
|
7.00
|
7.20
|
7.24
|
6.39
|
77,100
|
|
|
4/12/2016
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.10
|
7.70
|
7.73
|
6.83
|
206,200
|
|
|
4/11/2016
|
+0.20 / +2.67%
|
7.70
|
8.00
|
7.20
|
7.70
|
7.47
|
6.83
|
134,500
|
|
|
4/8/2016
|
+0.20 / +2.78%
|
7.50
|
7.70
|
7.20
|
7.40
|
7.47
|
6.57
|
92,400
|
|
|
4/7/2016
|
-0.80 / -10.00%
|
8.30
|
8.30
|
7.20
|
7.20
|
7.65
|
6.39
|
156,500
|
|
|
4/6/2016
|
+0.10 / +1.27%
|
7.80
|
8.30
|
7.80
|
8.00
|
8.15
|
7.10
|
56,900
|
|
|
4/5/2016
|
+1.10 / +16.18%
|
5.90
|
7.90
|
5.90
|
7.90
|
7.29
|
7.01
|
130,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|