|
Closing price on 11/28/2011
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
4,400 |
| Split-adjusted Price |
2.71 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.71
|
4,400
|
|
|
11/25/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.68
|
26,080
|
|
|
11/24/2011
|
-0.50 / -4.39%
|
11.30
|
11.40
|
10.90
|
10.90
|
10.90
|
2.63
|
2,900
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
2.75
|
3,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
2.75
|
2,200
|
|
|
11/21/2011
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.40
|
2.75
|
4,400
|
|
|
11/18/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.75
|
0
|
|
|
11/17/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.75
|
100
|
|
|
11/16/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.66
|
100
|
|
|
11/15/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.75
|
200
|
|
|
11/14/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.66
|
0
|
|
|
11/11/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.66
|
100
|
|
|
11/10/2011
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
2.66
|
2,000
|
|
|
11/9/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.71
|
6,100
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
2.71
|
6,100
|
|
|
11/7/2011
|
+0.70 / +6.67%
|
10.10
|
11.20
|
10.10
|
11.20
|
11.20
|
2.71
|
600
|
|
|
11/4/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.54
|
3,600
|
|
|
11/3/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.54
|
1,700
|
|
|
11/2/2011
|
-0.60 / -5.45%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.40
|
2.51
|
4,200
|
|
|
11/1/2011
|
-1.20 / -9.84%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.66
|
900
|
|
|
10/31/2011
|
+0.70 / +6.09%
|
12.20
|
12.20
|
11.50
|
12.20
|
12.20
|
2.95
|
1,200
|
|
|
10/28/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.78
|
100
|
|
|
10/27/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
2.71
|
2,000
|
|
|
10/26/2011
|
-0.40 / -3.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
2.71
|
2,700
|
|
|
10/25/2011
|
-0.50 / -4.13%
|
12.70
|
12.70
|
11.60
|
11.60
|
11.60
|
2.80
|
37,900
|
|
|
10/24/2011
|
+0.10 / +0.83%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
2.92
|
6,000
|
|
|
10/21/2011
|
-0.70 / -5.51%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.00
|
2.90
|
1,200
|
|
|
10/20/2011
|
+0.50 / +4.10%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.07
|
0
|
|
|
10/19/2011
|
+0.20 / +1.67%
|
12.00
|
12.80
|
12.00
|
12.20
|
12.20
|
2.95
|
6,800
|
|
|
10/18/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.90
|
6,400
|
|
|