|
|
Closing price on 6/8/2016
|
|
| Open |
6.40 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
137,100 |
| Split-adjusted Price |
5.77 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
+0.20 / +3.17%
|
6.40
|
7.00
|
6.40
|
6.50
|
6.59
|
5.77
|
137,100
|
|
|
6/7/2016
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.33
|
5.59
|
65,006
|
|
|
6/6/2016
|
+0.10 / +1.54%
|
7.00
|
7.20
|
6.50
|
6.60
|
6.77
|
5.86
|
141,500
|
|
|
6/3/2016
|
+0.70 / +11.86%
|
5.90
|
6.60
|
5.90
|
6.60
|
6.47
|
5.86
|
177,810
|
|
|
6/2/2016
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.76
|
5.24
|
77,235
|
|
|
6/1/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.74
|
5.06
|
29,470
|
|
|
5/31/2016
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.66
|
5.15
|
31,800
|
|
|
5/30/2016
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.68
|
4.97
|
27,100
|
|
|
5/27/2016
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.82
|
5.24
|
20,980
|
|
|
5/26/2016
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.61
|
5.15
|
106,870
|
|
|
5/25/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.94
|
5.33
|
34,180
|
|
|
5/24/2016
|
+0.10 / +1.69%
|
6.10
|
6.20
|
5.80
|
6.00
|
5.89
|
5.33
|
27,800
|
|
|
5/23/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.24
|
8,600
|
|
|
5/20/2016
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
5.98
|
5.41
|
33,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|