|
Closing price on 10/31/2014
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
20.00 |
| Volume |
7,600 |
| Split-adjusted Price |
9.25 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
-0.60 / -2.78%
|
21.00
|
21.30
|
20.00
|
21.00
|
21.00
|
9.25
|
7,600
|
|
|
10/30/2014
|
+1.10 / +5.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.51
|
1,500
|
|
|
10/29/2014
|
-0.90 / -4.21%
|
21.30
|
21.50
|
20.50
|
20.50
|
20.50
|
9.02
|
22,300
|
|
|
10/28/2014
|
+1.80 / +9.18%
|
18.60
|
21.40
|
18.60
|
21.40
|
21.40
|
9.42
|
3,050
|
|
|
10/27/2014
|
-1.10 / -5.31%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
8.63
|
85,400
|
|
|
10/24/2014
|
-0.20 / -0.96%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
9.11
|
600
|
|
|
10/23/2014
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
9.20
|
2,600
|
|
|
10/22/2014
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.47
|
89,500
|
|
|
10/21/2014
|
+0.90 / +4.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.42
|
100
|
|
|
10/20/2014
|
+0.70 / +3.54%
|
17.90
|
21.60
|
17.90
|
20.50
|
20.50
|
9.02
|
900
|
|
|
10/17/2014
|
-0.70 / -3.41%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
8.72
|
1,200
|
|
|
10/16/2014
|
0.00 / 0.00%
|
20.50
|
22.50
|
20.50
|
20.50
|
20.50
|
9.02
|
14,200
|
|
|
10/15/2014
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.00
|
20.50
|
20.50
|
9.02
|
4,000
|
|
|
10/14/2014
|
-0.90 / -4.19%
|
22.00
|
22.00
|
20.60
|
20.60
|
20.60
|
9.07
|
250
|
|
|
10/13/2014
|
-0.50 / -2.27%
|
19.80
|
22.00
|
19.80
|
21.50
|
21.50
|
9.47
|
3,900
|
|
|
10/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.69
|
4,000
|
|
|
10/9/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.69
|
0
|
|
|
10/8/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.69
|
0
|
|
|
10/7/2014
|
0.00 / 0.00%
|
20.00
|
22.00
|
20.00
|
22.00
|
22.00
|
9.69
|
400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.69
|
3,000
|
|
|
10/3/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
9.69
|
900
|
|
|
10/2/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
9.69
|
4,300
|
|
|
10/1/2014
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.69
|
290
|
|
|
9/30/2014
|
+1.70 / +7.98%
|
21.30
|
23.00
|
21.30
|
23.00
|
23.00
|
10.13
|
22,570
|
|
|
9/29/2014
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.30
|
9.38
|
6,800
|
|
|
9/26/2014
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
9.33
|
9,400
|
|
|
9/25/2014
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
9.25
|
14,630
|
|
|
9/24/2014
|
+0.20 / +0.96%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
9.25
|
12,500
|
|
|
9/23/2014
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
9.16
|
10,500
|
|
|
9/22/2014
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
9.20
|
18,260
|
|
|