|
Closing price on 11/13/2015
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
22.50 |
| Volume |
6,800 |
| Split-adjusted Price |
9.77 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2015
|
-1.00 / -4.17%
|
24.90
|
24.90
|
22.50
|
23.00
|
23.50
|
9.77
|
6,800
|
|
|
11/12/2015
|
+1.00 / +4.35%
|
22.00
|
24.50
|
20.70
|
24.00
|
22.57
|
10.19
|
5,270
|
|
|
11/11/2015
|
-1.50 / -6.12%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.19
|
9.77
|
62,600
|
|
|
11/10/2015
|
-2.00 / -7.55%
|
25.20
|
26.10
|
24.00
|
24.50
|
24.76
|
10.40
|
14,900
|
|
|
11/9/2015
|
+0.60 / +2.32%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
11.25
|
390
|
|
|
11/6/2015
|
+0.70 / +2.78%
|
25.20
|
26.50
|
25.20
|
25.90
|
25.79
|
11.00
|
194,500
|
|
|
11/5/2015
|
+1.70 / +7.23%
|
23.50
|
25.20
|
23.50
|
25.20
|
24.55
|
10.70
|
64,750
|
|
|
11/4/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
22.50
|
23.50
|
23.03
|
9.98
|
700
|
|
|
11/3/2015
|
+0.50 / +2.17%
|
23.00
|
24.00
|
22.40
|
23.50
|
23.16
|
9.98
|
2,500
|
|
|
11/2/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.77
|
100
|
|
|
10/30/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.30
|
23.00
|
22.47
|
9.77
|
8,200
|
|
|
10/29/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.77
|
600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.60
|
9.77
|
900
|
|
|
10/27/2015
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
9.77
|
11,200
|
|
|
10/26/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.68
|
1,900
|
|
|
10/23/2015
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.00
|
9.77
|
12,900
|
|
|
10/22/2015
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.94
|
9.77
|
2,000
|
|
|
10/21/2015
|
-0.20 / -0.86%
|
22.10
|
23.20
|
22.10
|
23.00
|
22.65
|
9.77
|
419
|
|
|
10/20/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.00
|
9.85
|
1,000
|
|
|
10/19/2015
|
-0.80 / -3.33%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.26
|
9.85
|
6,800
|
|
|
10/16/2015
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.19
|
5,000
|
|
|
10/15/2015
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.98
|
100
|
|
|
10/14/2015
|
+1.60 / +7.41%
|
22.50
|
23.70
|
22.30
|
23.20
|
23.02
|
9.85
|
19,900
|
|
|
10/13/2015
|
+0.50 / +2.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.17
|
300
|
|
|
10/12/2015
|
-1.00 / -4.52%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.50
|
8.96
|
1,700
|
|
|
10/9/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.38
|
0
|
|
|
10/8/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.03
|
9.38
|
1,900
|
|
|
10/7/2015
|
0.00 / 0.00%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.06
|
9.34
|
2,315
|
|
|
10/6/2015
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.20
|
9.34
|
600
|
|
|
10/5/2015
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.00
|
9.47
|
300
|
|
|