|
Closing price on 10/28/2016
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
19.90 |
| Volume |
67,540 |
| Split-adjusted Price |
10.15 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.90
|
20.00
|
20.32
|
10.15
|
67,540
|
|
|
10/27/2016
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
10.10
|
23,610
|
|
|
10/26/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.93
|
10.10
|
68,800
|
|
|
10/25/2016
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
19.90
|
19.87
|
10.10
|
95,100
|
|
|
10/24/2016
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.00
|
10.10
|
43,463
|
|
|
10/21/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.31
|
10.26
|
114,100
|
|
|
10/20/2016
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.51
|
10.31
|
71,700
|
|
|
10/19/2016
|
-0.60 / -2.84%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.58
|
10.41
|
63,793
|
|
|
10/18/2016
|
+0.50 / +2.43%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.99
|
10.71
|
392,480
|
|
|
10/17/2016
|
-0.30 / -1.44%
|
20.90
|
21.10
|
20.60
|
20.60
|
20.98
|
10.46
|
177,510
|
|
|
10/14/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.85
|
10.61
|
105,905
|
|
|
10/13/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
10.66
|
151,900
|
|
|
10/12/2016
|
+0.30 / +1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
21.06
|
10.66
|
42,180
|
|
|
10/11/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.59
|
10.51
|
126,905
|
|
|
10/10/2016
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.19
|
10.61
|
139,301
|
|
|
10/7/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.73
|
10.92
|
191,680
|
|
|
10/6/2016
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.01
|
11.17
|
110,565
|
|
|
10/5/2016
|
-0.10 / -0.45%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.04
|
11.17
|
134,109
|
|
|
10/4/2016
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.25
|
11.22
|
245,290
|
|
|
10/3/2016
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.06
|
11.17
|
96,710
|
|
|
9/30/2016
|
-0.20 / -0.90%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.27
|
11.22
|
138,320
|
|
|
9/29/2016
|
+0.10 / +0.45%
|
22.20
|
22.60
|
22.10
|
22.30
|
22.41
|
11.32
|
268,970
|
|
|
9/28/2016
|
+0.10 / +0.45%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.01
|
11.27
|
152,782
|
|
|
9/27/2016
|
+0.40 / +1.84%
|
21.60
|
22.20
|
21.60
|
22.10
|
21.93
|
11.22
|
210,945
|
|
|
9/26/2016
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.40
|
21.70
|
21.57
|
11.02
|
73,310
|
|
|
9/23/2016
|
-0.20 / -0.91%
|
22.00
|
22.40
|
21.60
|
21.80
|
22.00
|
11.07
|
86,410
|
|
|
9/22/2016
|
+0.30 / +1.38%
|
21.70
|
22.70
|
21.70
|
22.00
|
22.31
|
11.17
|
211,985
|
|
|
9/21/2016
|
+0.70 / +3.33%
|
21.00
|
21.80
|
21.00
|
21.70
|
21.45
|
11.02
|
260,105
|
|
|
9/20/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.06
|
10.66
|
153,500
|
|
|
9/19/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.88
|
10.71
|
139,700
|
|
|