|
Closing price on 11/14/2008
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
3,700 |
| Split-adjusted Price |
3.64 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2008
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.00
|
3.64
|
3,700
|
|
|
11/13/2008
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.90
|
26.90
|
26.90
|
3.63
|
3,000
|
|
|
11/12/2008
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
3.64
|
3,900
|
|
|
11/11/2008
|
-0.50 / -1.85%
|
26.00
|
27.20
|
26.00
|
26.50
|
26.50
|
3.58
|
24,700
|
|
|
11/10/2008
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.50
|
27.00
|
27.00
|
3.64
|
5,500
|
|
|
11/7/2008
|
-2.00 / -6.83%
|
27.30
|
29.30
|
27.30
|
27.30
|
27.30
|
3.68
|
5,200
|
|
|
11/6/2008
|
-2.10 / -6.69%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
3.95
|
7,900
|
|
|
11/5/2008
|
+1.80 / +6.08%
|
31.40
|
31.40
|
31.20
|
31.40
|
31.40
|
4.24
|
43,700
|
|
|
11/4/2008
|
+1.30 / +4.59%
|
28.60
|
29.60
|
28.60
|
29.60
|
29.60
|
3.99
|
10,400
|
|
|
11/3/2008
|
+0.30 / +1.07%
|
27.00
|
28.40
|
27.00
|
28.30
|
28.30
|
3.82
|
3,700
|
|
|
10/31/2008
|
+1.10 / +4.09%
|
27.10
|
28.00
|
27.00
|
28.00
|
28.00
|
3.78
|
9,900
|
|
|
10/30/2008
|
+1.70 / +6.75%
|
26.00
|
26.90
|
25.50
|
26.90
|
26.90
|
3.63
|
11,200
|
|
|
10/29/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.20
|
3.40
|
5,000
|
|
|
10/28/2008
|
+0.40 / +1.69%
|
22.40
|
25.40
|
22.40
|
24.00
|
24.00
|
3.24
|
4,200
|
|
|
10/27/2008
|
-1.40 / -5.60%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.60
|
3.18
|
9,700
|
|
|
10/24/2008
|
-1.60 / -6.02%
|
24.80
|
26.90
|
24.80
|
25.00
|
25.00
|
3.37
|
3,700
|
|
|
10/23/2008
|
-2.00 / -6.99%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.59
|
26,200
|
|
|
10/22/2008
|
-3.00 / -9.49%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.60
|
3.86
|
42,800
|
|
|
10/21/2008
|
+1.60 / +5.33%
|
30.30
|
32.40
|
29.90
|
31.60
|
31.60
|
4.26
|
45,200
|
|
|
10/20/2008
|
-1.00 / -3.23%
|
31.00
|
32.00
|
30.00
|
30.00
|
30.00
|
4.05
|
4,800
|
|
|
10/17/2008
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
4.18
|
17,100
|
|
|
10/16/2008
|
-1.00 / -3.23%
|
29.40
|
30.00
|
29.30
|
30.00
|
30.00
|
4.05
|
7,800
|
|
|
10/15/2008
|
+0.20 / +0.65%
|
32.90
|
32.90
|
30.80
|
31.00
|
31.00
|
4.18
|
15,900
|
|
|
10/14/2008
|
+2.00 / +6.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.16
|
33,100
|
|
|
10/13/2008
|
-2.10 / -6.80%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.89
|
9,900
|
|
|
10/10/2008
|
-2.30 / -6.93%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.90
|
4.17
|
1,700
|
|
|
10/9/2008
|
-2.40 / -6.74%
|
33.20
|
33.50
|
33.20
|
33.20
|
33.20
|
4.48
|
19,900
|
|
|
10/8/2008
|
-2.60 / -6.81%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
4.80
|
1,500
|
|
|
10/7/2008
|
-2.80 / -6.83%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
5.15
|
1,300
|
|
|
10/6/2008
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.53
|
0
|
|
|