|
|
Closing price on 7/26/2016
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
3,500 |
| Split-adjusted Price |
5.06 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.55
|
5.06
|
3,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.36
|
4.88
|
29,000
|
|
|
7/22/2016
|
-0.20 / -3.33%
|
5.70
|
5.90
|
5.30
|
5.80
|
5.54
|
5.15
|
66,700
|
|
|
7/21/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.33
|
7,000
|
|
|
7/20/2016
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.33
|
10,400
|
|
|
7/19/2016
|
-0.40 / -6.15%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
5.41
|
48,200
|
|
|
7/18/2016
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.17
|
5.77
|
29,400
|
|
|
7/15/2016
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
5.41
|
27,000
|
|
|
7/14/2016
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.29
|
5.59
|
39,900
|
|
|
7/13/2016
|
+0.30 / +4.76%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.59
|
5.86
|
12,510
|
|
|
7/12/2016
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
5.59
|
9,000
|
|
|
7/11/2016
|
+0.20 / +3.23%
|
6.30
|
7.00
|
6.30
|
6.40
|
6.50
|
5.68
|
70,700
|
|
|
7/8/2016
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.00
|
6.50
|
6.25
|
5.77
|
86,400
|
|
|
7/7/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.60
|
5.95
|
39,800
|
|
|
7/6/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.82
|
5.95
|
25,200
|
|
|
7/5/2016
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.84
|
6.12
|
60,900
|
|
|
7/4/2016
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.12
|
6.21
|
33,600
|
|
|
7/1/2016
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.20
|
7.21
|
6.39
|
71,800
|
|
|
6/30/2016
|
-0.10 / -1.37%
|
7.00
|
7.50
|
7.00
|
7.20
|
7.33
|
6.39
|
33,000
|
|
|
6/29/2016
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.00
|
7.30
|
7.27
|
6.48
|
84,300
|
|
|
6/28/2016
|
+0.10 / +1.33%
|
8.00
|
8.30
|
7.40
|
7.60
|
7.82
|
6.75
|
113,000
|
|
|
6/27/2016
|
+0.10 / +1.35%
|
7.00
|
7.80
|
7.00
|
7.50
|
7.35
|
6.66
|
46,800
|
|
|
6/24/2016
|
-0.80 / -9.76%
|
7.90
|
8.10
|
7.00
|
7.40
|
7.38
|
6.57
|
168,100
|
|
|
6/23/2016
|
+0.30 / +3.80%
|
8.10
|
8.50
|
7.90
|
8.20
|
8.18
|
7.28
|
76,010
|
|
|
6/22/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
7.01
|
40,610
|
|
|
6/21/2016
|
-0.40 / -4.82%
|
8.80
|
8.80
|
7.70
|
7.90
|
7.93
|
7.01
|
116,000
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.07
|
7.37
|
71,500
|
|
|
6/17/2016
|
-0.40 / -4.65%
|
8.60
|
8.60
|
7.90
|
8.20
|
8.28
|
7.28
|
150,600
|
|
|
6/16/2016
|
+0.70 / +8.86%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.75
|
7.63
|
544,349
|
|
|
6/15/2016
|
+0.70 / +9.72%
|
7.00
|
7.90
|
7.00
|
7.90
|
7.75
|
7.01
|
200,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|