|
Closing price on 10/6/2015
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
600 |
| Split-adjusted Price |
10.30 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2015
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.20
|
10.30
|
600
|
|
|
10/5/2015
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.00
|
10.44
|
300
|
|
|
10/2/2015
|
+1.40 / +6.67%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
10.49
|
400
|
|
|
10/1/2015
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.83
|
1,100
|
|
|
9/30/2015
|
+0.10 / +0.45%
|
23.00
|
23.00
|
20.60
|
22.50
|
21.70
|
10.53
|
1,189
|
|
|
9/29/2015
|
0.00 / 0.00%
|
20.60
|
22.40
|
20.60
|
22.40
|
20.69
|
10.49
|
2,600
|
|
|
9/28/2015
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.49
|
100
|
|
|
9/25/2015
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
300
|
|
|
9/24/2015
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.63
|
300
|
|
|
9/23/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
240
|
|
|
9/22/2015
|
-0.20 / -0.86%
|
21.30
|
23.00
|
21.30
|
23.00
|
22.15
|
10.77
|
200
|
|
|
9/21/2015
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.86
|
200
|
|
|
9/18/2015
|
+0.30 / +1.33%
|
21.10
|
22.90
|
21.10
|
22.90
|
22.22
|
10.72
|
900
|
|
|
9/17/2015
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.58
|
100
|
|
|
9/16/2015
|
-1.20 / -5.36%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.00
|
9.92
|
300
|
|
|
9/15/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.49
|
200
|
|
|
9/14/2015
|
-0.30 / -1.32%
|
21.30
|
22.40
|
21.30
|
22.40
|
21.30
|
10.49
|
200
|
|
|
9/11/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.63
|
1,010
|
|
|
9/10/2015
|
+1.80 / +8.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.63
|
100
|
|
|
9/9/2015
|
-1.60 / -7.11%
|
23.90
|
23.90
|
20.90
|
20.90
|
23.90
|
9.78
|
400
|
|
|
9/8/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.53
|
500
|
|
|
9/7/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.53
|
0
|
|
|
9/4/2015
|
-0.30 / -1.32%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.40
|
10.53
|
2,000
|
|
|
9/3/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
100
|
|
|
8/31/2015
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
2,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.86
|
1,100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
23.20
|
23.80
|
21.80
|
23.20
|
22.80
|
10.86
|
2,300
|
|
|
8/26/2015
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.20
|
22.92
|
10.86
|
1,000
|
|
|
8/25/2015
|
-0.10 / -0.44%
|
22.90
|
22.90
|
21.60
|
22.80
|
22.67
|
10.67
|
2,800
|
|
|