|
Closing price on 1/25/2017
|
|
| Open |
23.80 |
| High |
25.60 |
| Low |
23.60 |
| Volume |
11,250 |
| Split-adjusted Price |
10.87 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
-2.00 / -7.81%
|
23.80
|
25.60
|
23.60
|
23.60
|
24.77
|
10.87
|
11,250
|
|
|
1/24/2017
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
11.79
|
35,500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
25.60
|
26.30
|
25.60
|
25.70
|
25.66
|
11.84
|
189,010
|
|
|
1/20/2017
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.61
|
11.84
|
524,265
|
|
|
1/19/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
11.79
|
2,644,200
|
|
|
1/18/2017
|
+0.40 / +1.59%
|
25.20
|
26.00
|
25.20
|
25.60
|
25.87
|
11.79
|
3,170,407
|
|
|
1/17/2017
|
+1.70 / +7.23%
|
23.50
|
25.20
|
23.50
|
25.20
|
24.60
|
11.61
|
179,250
|
|
|
1/16/2017
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.10
|
23.50
|
23.31
|
10.82
|
78,810
|
|
|
1/13/2017
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.00
|
10.69
|
454,500
|
|
|
1/12/2017
|
+1.10 / +5.02%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.18
|
10.59
|
599,517
|
|
|
1/11/2017
|
0.00 / 0.00%
|
21.50
|
21.90
|
20.00
|
21.90
|
21.58
|
10.09
|
1,535,600
|
|
|
1/10/2017
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.20
|
21.90
|
21.36
|
10.09
|
13,210
|
|
|
1/9/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.13
|
7,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.18
|
127
|
|
|
1/5/2017
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.06
|
10.18
|
67,200
|
|
|
1/4/2017
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
10.13
|
113,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.76
|
5,000
|
|
|
12/30/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.11
|
9.76
|
21,100
|
|
|
12/29/2016
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.11
|
9.76
|
10,770
|
|
|
12/28/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.09
|
9.67
|
20,500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.97
|
9.67
|
99,127
|
|
|
12/26/2016
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.67
|
7,600
|
|
|
12/23/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.63
|
500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.67
|
42,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.67
|
8,400
|
|
|
12/20/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.67
|
11,827
|
|
|
12/19/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
9.67
|
16,400
|
|
|
12/16/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
9.67
|
8,600
|
|
|
12/15/2016
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.99
|
9.67
|
22,800
|
|
|
12/14/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.00
|
9.72
|
22,200
|
|
|