|
Closing price on 10/27/2011
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
2,000 |
| Split-adjusted Price |
2.71 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
2.71
|
2,000
|
|
|
10/26/2011
|
-0.40 / -3.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
2.71
|
2,700
|
|
|
10/25/2011
|
-0.50 / -4.13%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
2.80
|
37,900
|
|
|
10/24/2011
|
+0.10 / +0.83%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
2.92
|
6,000
|
|
|
10/21/2011
|
-0.70 / -5.51%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.00
|
2.90
|
1,200
|
|
|
10/20/2011
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.07
|
0
|
|
|
10/19/2011
|
+0.20 / +1.67%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.20
|
2.95
|
6,800
|
|
|
10/18/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.90
|
6,400
|
|
|
10/17/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.90
|
4,200
|
|
|
10/14/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.90
|
1,000
|
|
|
10/13/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.90
|
100
|
|
|
10/12/2011
|
-0.70 / -5.51%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.90
|
4,300
|
|
|
10/11/2011
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.07
|
10,100
|
|
|
10/10/2011
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.02
|
100
|
|
|
10/7/2011
|
-1.50 / -11.11%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.90
|
6,600
|
|
|
10/6/2011
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
3.26
|
500
|
|
|
10/5/2011
|
+1.00 / +8.33%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
3.14
|
300
|
|
|
10/4/2011
|
-0.90 / -6.98%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
2.90
|
9,100
|
|
|
10/3/2011
|
+0.30 / +2.38%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
3.12
|
500
|
|
|
9/30/2011
|
+0.60 / +5.00%
|
12.70
|
12.70
|
11.90
|
12.60
|
12.60
|
3.04
|
44,800
|
|
|
9/29/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
2.90
|
5,400
|
|
|
9/28/2011
|
-0.40 / -3.20%
|
12.00
|
12.50
|
11.90
|
12.10
|
12.10
|
2.92
|
6,100
|
|
|
9/27/2011
|
+0.40 / +3.31%
|
11.70
|
12.50
|
11.50
|
12.50
|
12.50
|
3.02
|
16,100
|
|
|
9/26/2011
|
-0.90 / -6.92%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
2.92
|
5,700
|
|
|
9/23/2011
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.14
|
300
|
|
|
9/22/2011
|
-0.40 / -2.96%
|
14.30
|
14.40
|
13.10
|
13.10
|
13.10
|
3.17
|
15,500
|
|
|
9/21/2011
|
-0.50 / -3.57%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.26
|
200
|
|
|
9/20/2011
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.38
|
100
|
|
|
9/19/2011
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.19
|
100
|
|
|
9/16/2011
|
-0.70 / -5.30%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
3.02
|
81,200
|
|
|