|
Closing price on 2/20/2017
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
33,300 |
| Split-adjusted Price |
11.47 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.47
|
33,300
|
|
|
2/17/2017
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.53
|
11.42
|
17,800
|
|
|
2/16/2017
|
-0.30 / -1.32%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.52
|
11.42
|
7,300
|
|
|
2/15/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.58
|
0
|
|
|
2/14/2017
|
-1.60 / -6.56%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.83
|
11.58
|
6,700
|
|
|
2/13/2017
|
+1.20 / +5.17%
|
23.00
|
24.40
|
23.00
|
24.40
|
23.05
|
12.39
|
11,300
|
|
|
2/10/2017
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.04
|
11.78
|
1,600
|
|
|
2/9/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.89
|
11.68
|
1,300
|
|
|
2/8/2017
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.68
|
1,650
|
|
|
2/7/2017
|
+0.60 / +2.70%
|
22.20
|
23.00
|
22.20
|
22.80
|
22.78
|
11.58
|
14,000
|
|
|
2/6/2017
|
-1.30 / -5.53%
|
23.60
|
23.70
|
22.20
|
22.20
|
23.51
|
11.27
|
8,500
|
|
|
2/3/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.80
|
11.93
|
10,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.83
|
11.98
|
13,710
|
|
|
1/25/2017
|
-2.00 / -7.81%
|
23.80
|
25.60
|
23.60
|
23.60
|
24.77
|
11.98
|
11,250
|
|
|
1/24/2017
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.00
|
35,500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
25.60
|
26.30
|
25.60
|
25.70
|
25.66
|
13.05
|
189,010
|
|
|
1/20/2017
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.61
|
13.05
|
524,265
|
|
|
1/19/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.00
|
2,644,200
|
|
|
1/18/2017
|
+0.40 / +1.59%
|
25.20
|
26.00
|
25.20
|
25.60
|
25.87
|
13.00
|
3,170,407
|
|
|
1/17/2017
|
+1.70 / +7.23%
|
23.50
|
25.20
|
23.50
|
25.20
|
24.60
|
12.79
|
179,250
|
|
|
1/16/2017
|
+0.30 / +1.29%
|
23.50
|
23.70
|
23.10
|
23.50
|
23.31
|
11.93
|
78,810
|
|
|
1/13/2017
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.00
|
11.78
|
454,500
|
|
|
1/12/2017
|
+1.10 / +5.02%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.18
|
11.68
|
599,517
|
|
|
1/11/2017
|
0.00 / 0.00%
|
21.50
|
21.90
|
20.00
|
21.90
|
21.58
|
11.12
|
1,535,600
|
|
|
1/10/2017
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.20
|
21.90
|
21.36
|
11.12
|
13,210
|
|
|
1/9/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.17
|
7,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.22
|
127
|
|
|
1/5/2017
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.06
|
11.22
|
67,200
|
|
|
1/4/2017
|
+0.80 / +3.77%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
11.17
|
113,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.76
|
5,000
|
|
|