|
Closing price on 1/15/2014
|
|
| Open |
24.20 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
2,500 |
| Split-adjusted Price |
7.85 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2014
|
+0.90 / +3.90%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.00
|
7.85
|
2,500
|
|
|
1/14/2014
|
-0.90 / -3.75%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
7.56
|
100
|
|
|
1/13/2014
|
+0.90 / +3.90%
|
23.00
|
24.00
|
22.50
|
24.00
|
24.00
|
7.85
|
12,600
|
|
|
1/10/2014
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
7.56
|
2,600
|
|
|
1/9/2014
|
+1.60 / +7.14%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.85
|
15,200
|
|
|
1/8/2014
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.33
|
97,900
|
|
|
1/7/2014
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.20
|
7.26
|
5,320
|
|
|
1/6/2014
|
-0.80 / -3.42%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
7.39
|
2,330
|
|
|
1/3/2014
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.65
|
100
|
|
|
1/2/2014
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.10
|
7.56
|
4,100
|
|
|
12/31/2013
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.46
|
2,100
|
|
|
12/30/2013
|
+0.50 / +2.24%
|
22.40
|
22.80
|
21.70
|
22.80
|
22.80
|
7.46
|
7,100
|
|
|
12/27/2013
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
7.29
|
600
|
|
|
12/26/2013
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.23
|
80
|
|
|
12/25/2013
|
0.00 / 0.00%
|
22.10
|
24.30
|
22.10
|
22.10
|
22.10
|
7.23
|
39,000
|
|
|
12/24/2013
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.10
|
22.10
|
22.10
|
7.23
|
6,100
|
|
|
12/23/2013
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.26
|
700
|
|
|
12/20/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
105
|
|
|
12/19/2013
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
3,000
|
|
|
12/18/2013
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.23
|
0
|
|
|
12/17/2013
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
7.23
|
900
|
|
|
12/16/2013
|
-1.20 / -5.15%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
7.23
|
2,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.62
|
0
|
|
|
12/12/2013
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.62
|
0
|
|
|
12/11/2013
|
+0.50 / +2.19%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
7.62
|
4,300
|
|
|
12/10/2013
|
+0.60 / +2.70%
|
22.80
|
22.80
|
21.50
|
22.80
|
22.80
|
7.46
|
1,600
|
|
|
12/9/2013
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
7.26
|
18,810
|
|
|
12/6/2013
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
7.29
|
22,600
|
|
|
12/5/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
10,815
|
|
|
12/4/2013
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
3,300
|
|
|