|
Closing price on 12/7/2015
|
|
| Open |
21.20 |
| High |
22.70 |
| Low |
21.20 |
| Volume |
3,800 |
| Split-adjusted Price |
10.63 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
-0.50 / -2.16%
|
21.20
|
22.70
|
21.20
|
22.70
|
21.48
|
10.63
|
3,800
|
|
|
12/4/2015
|
+0.70 / +3.11%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.83
|
10.86
|
3,900
|
|
|
12/3/2015
|
-0.30 / -1.32%
|
21.70
|
22.50
|
21.60
|
22.50
|
21.77
|
10.53
|
4,200
|
|
|
12/2/2015
|
+0.30 / +1.33%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
110
|
|
|
12/1/2015
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.53
|
910
|
|
|
11/30/2015
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.23
|
100
|
|
|
11/27/2015
|
+0.50 / +2.18%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.95
|
10,200
|
|
|
11/26/2015
|
-0.80 / -3.38%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.72
|
2,300
|
|
|
11/25/2015
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.09
|
0
|
|
|
11/24/2015
|
-0.30 / -1.25%
|
23.30
|
23.80
|
23.00
|
23.70
|
23.14
|
11.09
|
6,000
|
|
|
11/23/2015
|
+1.20 / +5.26%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.25
|
11.23
|
3,200
|
|
|
11/20/2015
|
-0.10 / -0.44%
|
22.80
|
22.80
|
20.70
|
22.80
|
22.28
|
10.67
|
6,400
|
|
|
11/19/2015
|
+1.10 / +5.05%
|
21.80
|
22.90
|
21.80
|
22.90
|
21.85
|
10.72
|
425
|
|
|
11/18/2015
|
+0.10 / +0.46%
|
22.10
|
23.20
|
21.70
|
21.80
|
21.98
|
10.20
|
7,000
|
|
|
11/17/2015
|
-0.70 / -3.13%
|
21.00
|
22.20
|
21.00
|
21.70
|
21.15
|
10.16
|
19,500
|
|
|
11/16/2015
|
-0.60 / -2.61%
|
22.50
|
23.90
|
22.00
|
22.40
|
22.36
|
10.49
|
4,420
|
|
|
11/13/2015
|
-1.00 / -4.17%
|
24.90
|
24.90
|
22.50
|
23.00
|
23.50
|
10.77
|
6,800
|
|
|
11/12/2015
|
+1.00 / +4.35%
|
22.00
|
24.50
|
20.70
|
24.00
|
22.57
|
11.23
|
5,270
|
|
|
11/11/2015
|
-1.50 / -6.12%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.19
|
10.77
|
62,600
|
|
|
11/10/2015
|
-2.00 / -7.55%
|
25.20
|
26.10
|
24.00
|
24.50
|
24.76
|
11.47
|
14,900
|
|
|
11/9/2015
|
+0.60 / +2.32%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.40
|
390
|
|
|
11/6/2015
|
+0.70 / +2.78%
|
25.20
|
26.50
|
25.20
|
25.90
|
25.79
|
12.12
|
194,500
|
|
|
11/5/2015
|
+1.70 / +7.23%
|
23.50
|
25.20
|
23.50
|
25.20
|
24.55
|
11.80
|
64,750
|
|
|
11/4/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
22.50
|
23.50
|
23.03
|
11.00
|
700
|
|
|
11/3/2015
|
+0.50 / +2.17%
|
23.00
|
24.00
|
22.40
|
23.50
|
23.16
|
11.00
|
2,500
|
|
|
11/2/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
100
|
|
|
10/30/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.30
|
23.00
|
22.47
|
10.77
|
8,200
|
|
|
10/29/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.60
|
10.77
|
900
|
|
|
10/27/2015
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
10.77
|
11,200
|
|
|