|
Closing price on 1/30/2007
|
|
| Open |
89.50 |
| High |
92.00 |
| Low |
89.50 |
| Volume |
10,900 |
| Split-adjusted Price |
7.71 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2007
|
+0.20 / +0.22%
|
89.50
|
92.00
|
89.50
|
90.20
|
90.20
|
7.71
|
10,900
|
|
|
1/29/2007
|
+0.10 / +0.11%
|
89.40
|
90.00
|
87.00
|
90.00
|
90.00
|
7.69
|
3,500
|
|
|
1/26/2007
|
-2.00 / -2.18%
|
89.60
|
89.90
|
89.00
|
89.90
|
89.90
|
7.69
|
2,200
|
|
|
1/25/2007
|
-3.00 / -3.16%
|
91.10
|
92.00
|
90.00
|
91.90
|
91.90
|
7.86
|
1,000
|
|
|
1/24/2007
|
-1.10 / -1.15%
|
95.80
|
96.00
|
94.90
|
94.90
|
94.90
|
8.11
|
5,600
|
|
|
1/23/2007
|
+5.00 / +5.49%
|
95.80
|
98.20
|
95.00
|
96.00
|
96.00
|
8.21
|
32,300
|
|
|
1/22/2007
|
+0.50 / +0.55%
|
88.40
|
97.20
|
87.00
|
91.00
|
91.00
|
7.78
|
53,400
|
|
|
1/19/2007
|
-2.40 / -2.58%
|
88.40
|
102.80
|
84.20
|
90.50
|
90.50
|
7.74
|
9,500
|
|
|
1/18/2007
|
-7.10 / -7.10%
|
93.50
|
100.00
|
92.90
|
92.90
|
92.90
|
7.94
|
5,300
|
|
|
1/17/2007
|
-4.00 / -3.85%
|
103.20
|
107.00
|
100.00
|
100.00
|
100.00
|
8.55
|
33,100
|
|
|
1/16/2007
|
-5.00 / -4.59%
|
104.70
|
109.50
|
103.00
|
104.00
|
104.00
|
8.89
|
15,700
|
|
|
1/15/2007
|
+7.00 / +6.86%
|
102.00
|
112.20
|
100.00
|
109.00
|
109.00
|
9.32
|
16,400
|
|
|
1/12/2007
|
+8.80 / +9.44%
|
101.00
|
102.10
|
101.00
|
102.00
|
102.00
|
8.72
|
32,000
|
|
|
1/11/2007
|
+8.40 / +9.91%
|
86.00
|
93.20
|
86.00
|
93.20
|
93.20
|
7.97
|
33,100
|
|
|
1/10/2007
|
+7.70 / +9.99%
|
84.80
|
84.80
|
84.80
|
84.80
|
84.80
|
7.25
|
15,000
|
|
|
1/9/2007
|
+7.00 / +9.99%
|
77.00
|
77.10
|
77.00
|
77.10
|
77.10
|
6.59
|
32,400
|
|
|
1/8/2007
|
+5.70 / +8.85%
|
65.00
|
70.80
|
65.00
|
70.10
|
70.10
|
5.99
|
22,900
|
|
|
1/5/2007
|
+8.40 / +15.00%
|
62.00
|
64.70
|
62.00
|
64.40
|
64.40
|
5.51
|
22,800
|
|
|
1/4/2007
|
+1.70 / +3.13%
|
55.10
|
59.70
|
55.10
|
56.00
|
56.00
|
4.79
|
16,200
|
|
|
1/3/2007
|
+4.30 / +8.60%
|
51.00
|
55.80
|
51.00
|
54.30
|
54.30
|
4.64
|
19,300
|
|
|
1/2/2007
|
+3.00 / +6.38%
|
48.50
|
52.30
|
48.50
|
50.00
|
50.00
|
4.27
|
8,300
|
|
|
12/29/2006
|
-0.40 / -0.84%
|
50.50
|
50.50
|
46.00
|
47.00
|
47.00
|
4.02
|
13,800
|
|
|
12/28/2006
|
+1.20 / +2.60%
|
47.20
|
48.00
|
47.20
|
47.40
|
47.40
|
4.05
|
3,000
|
|
|
12/27/2006
|
+1.00 / +2.21%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.20
|
3.95
|
1,300
|
|
|
12/26/2006
|
-0.80 / -1.74%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
3.86
|
1,100
|
|
|
12/25/2006
|
-3.80 / -7.63%
|
44.90
|
46.00
|
44.90
|
46.00
|
46.00
|
3.93
|
2,200
|
|
|
12/22/2006
|
-1.20 / -2.35%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
4.26
|
600
|
|
|
12/21/2006
|
0.00 / 0.00%
|
60.10
|
60.10
|
51.00
|
51.00
|
51.00
|
4.36
|
8,200
|
|
|
12/20/2006
|
-1.00 / -1.92%
|
55.50
|
57.50
|
51.00
|
51.00
|
51.00
|
4.36
|
10,700
|
|
|
12/19/2006
|
+1.50 / +2.97%
|
55.50
|
55.50
|
51.00
|
52.00
|
52.00
|
4.45
|
5,700
|
|
|