|
Closing price on 1/6/2009
|
|
| Open |
28.00 |
| High |
30.20 |
| Low |
28.00 |
| Volume |
400 |
| Split-adjusted Price |
3.85 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
-0.50 / -1.72%
|
28.00
|
30.20
|
28.00
|
28.50
|
28.50
|
3.85
|
400
|
|
|
1/5/2009
|
+0.80 / +2.84%
|
30.60
|
30.60
|
29.00
|
29.00
|
29.00
|
3.91
|
3,000
|
|
|
1/2/2009
|
+0.20 / +0.71%
|
29.80
|
29.80
|
28.20
|
28.20
|
28.20
|
3.81
|
300
|
|
|
12/31/2008
|
+0.30 / +1.08%
|
27.00
|
29.00
|
27.00
|
28.00
|
28.00
|
3.78
|
900
|
|
|
12/30/2008
|
-2.00 / -6.73%
|
27.80
|
28.00
|
27.70
|
27.70
|
27.70
|
3.74
|
4,600
|
|
|
12/29/2008
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
4.01
|
0
|
|
|
12/26/2008
|
0.00 / 0.00%
|
27.80
|
30.10
|
27.60
|
29.90
|
29.90
|
4.03
|
6,100
|
|
|
12/25/2008
|
+1.40 / +4.91%
|
30.80
|
30.80
|
28.70
|
29.90
|
29.90
|
4.03
|
400
|
|
|
12/24/2008
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.50
|
3.85
|
900
|
|
|
12/23/2008
|
-1.20 / -3.97%
|
29.00
|
30.80
|
28.80
|
29.00
|
29.00
|
3.91
|
32,500
|
|
|
12/22/2008
|
-1.00 / -3.21%
|
31.00
|
31.50
|
29.00
|
30.20
|
30.20
|
4.08
|
19,100
|
|
|
12/19/2008
|
-0.30 / -0.95%
|
30.80
|
31.30
|
30.80
|
31.20
|
31.20
|
4.21
|
33,900
|
|
|
12/18/2008
|
-0.50 / -1.56%
|
31.30
|
31.50
|
31.00
|
31.50
|
31.50
|
4.25
|
46,700
|
|
|
12/17/2008
|
+2.00 / +6.67%
|
30.00
|
32.00
|
30.00
|
32.00
|
32.00
|
4.32
|
86,000
|
|
|
12/16/2008
|
+0.20 / +0.67%
|
30.00
|
31.90
|
29.00
|
30.00
|
30.00
|
4.05
|
120,300
|
|
|
12/15/2008
|
+0.20 / +0.68%
|
29.70
|
31.70
|
28.00
|
29.80
|
29.80
|
4.02
|
31,900
|
|
|
12/12/2008
|
+1.40 / +4.96%
|
30.10
|
30.10
|
29.00
|
29.60
|
29.60
|
3.99
|
6,400
|
|
|
12/11/2008
|
+1.90 / +7.22%
|
27.50
|
28.20
|
27.50
|
28.20
|
28.20
|
3.81
|
369,700
|
|
|
12/10/2008
|
-0.70 / -2.59%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.30
|
3.55
|
89,600
|
|
|
12/9/2008
|
+2.70 / +11.11%
|
26.00
|
27.00
|
25.80
|
27.00
|
27.00
|
3.64
|
51,600
|
|
|
12/8/2008
|
-1.70 / -6.54%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.30
|
3.28
|
31,400
|
|
|
12/5/2008
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.51
|
100
|
|
|
12/4/2008
|
-1.90 / -6.91%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.60
|
3.45
|
12,400
|
|
|
12/3/2008
|
+1.50 / +5.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
3.71
|
100
|
|
|
12/2/2008
|
+0.40 / +1.56%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
3.51
|
300
|
|
|
12/1/2008
|
-1.80 / -6.57%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.60
|
3.45
|
11,300
|
|
|
11/28/2008
|
+1.90 / +7.45%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
3.70
|
171,300
|
|
|
11/27/2008
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.44
|
4,700
|
|
|
11/26/2008
|
-0.10 / -0.38%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.90
|
3.49
|
15,100
|
|
|
11/25/2008
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
3.51
|
20,500
|
|
|