|
Closing price on 12/27/2010
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
27.20 |
| Volume |
0 |
| Split-adjusted Price |
4.17 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2010
|
+0.20 / +0.74%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
4.17
|
0
|
|
|
12/24/2010
|
+0.50 / +1.89%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.00
|
4.14
|
23,800
|
|
|
12/23/2010
|
-0.50 / -1.85%
|
28.40
|
28.80
|
25.60
|
26.50
|
26.50
|
4.06
|
39,000
|
|
|
12/22/2010
|
-1.80 / -6.25%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
4.14
|
2,000
|
|
|
12/21/2010
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.41
|
1,000
|
|
|
12/20/2010
|
0.00 / 0.00%
|
31.90
|
31.90
|
29.00
|
29.00
|
29.00
|
4.45
|
5,800
|
|
|
12/17/2010
|
+1.00 / +3.57%
|
30.00
|
32.00
|
27.90
|
29.00
|
29.00
|
4.45
|
53,500
|
|
|
12/16/2010
|
+1.50 / +5.66%
|
29.80
|
30.10
|
27.20
|
28.00
|
28.00
|
4.29
|
33,900
|
|
|
12/15/2010
|
-0.70 / -2.57%
|
27.80
|
29.50
|
26.50
|
26.50
|
26.50
|
4.06
|
30,700
|
|
|
12/14/2010
|
+0.20 / +0.74%
|
27.10
|
28.60
|
27.00
|
27.20
|
27.20
|
4.17
|
24,700
|
|
|
12/13/2010
|
-0.10 / -0.37%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.00
|
4.14
|
61,800
|
|
|
12/10/2010
|
+1.40 / +5.45%
|
26.80
|
27.30
|
26.00
|
27.10
|
27.10
|
4.15
|
50,000
|
|
|
12/9/2010
|
-0.30 / -1.15%
|
27.80
|
27.80
|
25.60
|
25.70
|
25.70
|
3.94
|
17,300
|
|
|
12/8/2010
|
+0.50 / +1.96%
|
26.40
|
26.40
|
24.80
|
26.00
|
26.00
|
3.99
|
16,100
|
|
|
12/7/2010
|
-1.50 / -5.56%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.50
|
3.91
|
73,800
|
|
|
12/6/2010
|
+0.40 / +1.50%
|
25.00
|
28.00
|
25.00
|
27.00
|
27.00
|
4.14
|
44,200
|
|
|
12/3/2010
|
-0.10 / -0.37%
|
26.50
|
27.00
|
26.50
|
26.60
|
26.60
|
4.08
|
5,800
|
|
|
12/2/2010
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.70
|
26.70
|
4.09
|
25,100
|
|
|
12/1/2010
|
+1.30 / +5.10%
|
26.50
|
28.50
|
26.50
|
26.80
|
26.80
|
4.11
|
72,200
|
|
|
11/30/2010
|
0.00 / 0.00%
|
26.50
|
27.00
|
25.50
|
25.50
|
25.50
|
3.91
|
18,200
|
|
|
11/29/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
3.91
|
3,800
|
|
|
11/26/2010
|
+0.40 / +1.59%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
3.91
|
2,200
|
|
|
11/25/2010
|
+1.40 / +5.91%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
3.85
|
3,100
|
|
|
11/24/2010
|
-1.70 / -6.69%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.63
|
63,900
|
|
|
11/23/2010
|
-0.30 / -1.17%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.40
|
3.89
|
8,800
|
|
|
11/22/2010
|
-0.20 / -0.77%
|
25.50
|
25.70
|
23.80
|
25.70
|
25.70
|
3.94
|
11,600
|
|
|
11/19/2010
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.90
|
3.97
|
55,200
|
|
|
11/18/2010
|
+0.10 / +0.39%
|
26.50
|
27.50
|
25.50
|
26.00
|
26.00
|
3.99
|
67,700
|
|
|
11/17/2010
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
3.97
|
200
|
|
|
11/16/2010
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.50
|
3.91
|
24,100
|
|
|