|
Closing price on 12/11/2013
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
4,300 |
| Split-adjusted Price |
7.62 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2013
|
+0.50 / +2.19%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
7.62
|
4,300
|
|
|
12/10/2013
|
+0.60 / +2.70%
|
22.80
|
22.80
|
21.50
|
22.80
|
22.80
|
7.46
|
1,600
|
|
|
12/9/2013
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
7.26
|
18,810
|
|
|
12/6/2013
|
+0.30 / +1.36%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
7.29
|
22,600
|
|
|
12/5/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
10,815
|
|
|
12/4/2013
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.20
|
3,300
|
|
|
12/3/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.36
|
0
|
|
|
12/2/2013
|
-1.10 / -4.66%
|
23.00
|
23.00
|
22.10
|
22.50
|
22.50
|
7.36
|
9,100
|
|
|
11/29/2013
|
+1.00 / +4.42%
|
22.60
|
23.60
|
22.00
|
23.60
|
23.60
|
7.72
|
108,400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
7.06
|
30,000
|
|
|
11/27/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
7.06
|
11,515
|
|
|
11/26/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.06
|
1,100
|
|
|
11/25/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.06
|
21,000
|
|
|
11/22/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.06
|
24,300
|
|
|
11/21/2013
|
+0.10 / +0.44%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
7.06
|
10,500
|
|
|
11/20/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.03
|
3,500
|
|
|
11/19/2013
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
7.03
|
9,900
|
|
|
11/18/2013
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
7.06
|
15,000
|
|
|
11/15/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.06
|
14,050
|
|
|
11/14/2013
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
7.06
|
10,800
|
|
|
11/13/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.00
|
600
|
|
|
11/12/2013
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.00
|
15,100
|
|
|
11/11/2013
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
6.97
|
2,300
|
|
|
11/8/2013
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.50
|
7.03
|
1,800
|
|
|
11/7/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.10
|
10,000
|
|
|
11/6/2013
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.70
|
7.10
|
8,400
|
|
|
11/5/2013
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
7.13
|
15,400
|
|
|
11/4/2013
|
+0.10 / +0.44%
|
21.60
|
22.80
|
21.50
|
22.70
|
22.70
|
7.10
|
6,900
|
|
|
11/1/2013
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.40
|
22.60
|
22.60
|
7.06
|
1,300
|
|
|
10/31/2013
|
+1.80 / +8.65%
|
22.70
|
22.70
|
20.60
|
22.60
|
22.60
|
7.06
|
510,600
|
|
|