|
Closing price on 10/5/2016
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
134,109 |
| Split-adjusted Price |
11.17 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2016
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.91
|
10.66
|
60,200
|
|
|
9/15/2016
|
-0.40 / -1.88%
|
21.10
|
21.30
|
20.90
|
20.90
|
21.05
|
10.61
|
204,700
|
|
|
9/14/2016
|
+0.40 / +1.91%
|
20.90
|
21.70
|
20.90
|
21.30
|
21.25
|
10.81
|
336,885
|
|
|
9/13/2016
|
+0.20 / +0.97%
|
20.90
|
21.10
|
20.70
|
20.90
|
20.91
|
10.61
|
116,895
|
|
|
9/12/2016
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.60
|
20.70
|
20.83
|
10.51
|
125,280
|
|
|
9/9/2016
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.80
|
21.00
|
21.13
|
10.66
|
145,200
|
|
|
9/8/2016
|
+0.40 / +1.95%
|
20.70
|
21.20
|
20.60
|
20.90
|
20.90
|
10.61
|
151,210
|
|
|
9/7/2016
|
-0.30 / -1.44%
|
20.70
|
20.70
|
20.20
|
20.50
|
20.53
|
10.41
|
320,085
|
|
|
9/6/2016
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.80
|
20.80
|
21.11
|
10.56
|
315,300
|
|
|
9/5/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.41
|
10.87
|
171,890
|
|
|
9/1/2016
|
-0.30 / -1.38%
|
21.70
|
22.10
|
21.40
|
21.50
|
21.67
|
10.92
|
270,250
|
|
|
8/31/2016
|
+0.90 / +4.31%
|
21.20
|
21.80
|
21.00
|
21.80
|
21.41
|
11.07
|
372,120
|
|
|
8/30/2016
|
+0.20 / +0.97%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.85
|
10.61
|
312,975
|
|
|
8/29/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.93
|
10.51
|
551,110
|
|
|
8/26/2016
|
+0.30 / +1.47%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.66
|
10.51
|
259,860
|
|
|
8/25/2016
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.38
|
10.36
|
145,900
|
|
|
8/24/2016
|
+0.30 / +1.49%
|
20.10
|
20.70
|
20.10
|
20.40
|
20.42
|
10.36
|
141,100
|
|
|