|
Closing price on 12/23/2011
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
9,900 |
| Split-adjusted Price |
2.36 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.36
|
9,900
|
|
|
12/22/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.52
|
4,900
|
|
|
12/21/2011
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.52
|
700
|
|
|
12/20/2011
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.67
|
100
|
|
|
12/19/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.52
|
100
|
|
|
12/16/2011
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.40
|
2,600
|
|
|
12/15/2011
|
-0.50 / -5.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
2.26
|
2,100
|
|
|
12/14/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.38
|
500
|
|
|
12/13/2011
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.38
|
400
|
|
|
12/12/2011
|
+0.30 / +3.03%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
2.45
|
1,000
|
|
|
12/9/2011
|
-1.00 / -9.17%
|
10.80
|
10.80
|
9.90
|
9.90
|
9.90
|
2.38
|
7,900
|
|
|
12/8/2011
|
0.00 / 0.00%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.90
|
2.62
|
400
|
|
|
12/7/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.62
|
0
|
|
|
12/6/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.62
|
0
|
|
|
12/5/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.62
|
100
|
|
|
12/2/2011
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
2.50
|
9,700
|
|
|
12/1/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
2.46
|
17,100
|
|
|
11/30/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.46
|
300
|
|
|
11/29/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.46
|
0
|
|
|
11/28/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.46
|
4,400
|
|
|
11/25/2011
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.43
|
26,080
|
|
|
11/24/2011
|
-0.50 / -4.39%
|
11.30
|
11.40
|
10.90
|
10.90
|
10.90
|
2.39
|
2,900
|
|
|
11/23/2011
|
0.00 / 0.00%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
2.50
|
3,700
|
|
|
11/22/2011
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
2.50
|
2,200
|
|
|
11/21/2011
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.40
|
2.50
|
4,400
|
|
|
11/18/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.50
|
0
|
|
|
11/17/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.50
|
100
|
|
|
11/16/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.41
|
100
|
|
|
11/15/2011
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.50
|
200
|
|
|
11/14/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.41
|
0
|
|
|