|
Closing price on 12/2/2013
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
9,100 |
| Split-adjusted Price |
7.36 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/30/2013
|
-1.90 / -8.37%
|
22.60
|
22.70
|
20.80
|
20.80
|
20.80
|
6.50
|
7,685
|
|
|
10/29/2013
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
7.10
|
1,200
|
|
|
10/28/2013
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
6.88
|
300
|
|
|
10/25/2013
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.97
|
0
|
|
|
10/24/2013
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6.97
|
6,000
|
|
|
10/23/2013
|
-0.30 / -1.32%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
7.00
|
2,310
|
|
|
10/22/2013
|
0.00 / 0.00%
|
20.80
|
22.70
|
20.70
|
22.70
|
22.70
|
7.10
|
3,000
|
|
|