|
Closing price on 2/3/2012
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
1,700 |
| Split-adjusted Price |
2.89 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
+0.90 / +9.00%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
2.89
|
1,700
|
|
|
2/2/2012
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
2.65
|
1,700
|
|
|
2/1/2012
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.83
|
3,700
|
|
|
1/31/2012
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
3,100
|
|
|
1/30/2012
|
+0.40 / +4.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.75
|
1,500
|
|
|
1/20/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
0
|
|
|
1/19/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
11,400
|
|
|
1/18/2012
|
-0.50 / -4.95%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.60
|
2.54
|
2,000
|
|
|
1/17/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.68
|
0
|
|
|
1/16/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.68
|
2,200
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.65
|
4,100
|
|
|
1/12/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
300
|
|
|
1/11/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
500
|
|
|
1/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.65
|
9,800
|
|
|
1/9/2012
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
4,500
|
|
|
1/6/2012
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.81
|
0
|
|
|
1/5/2012
|
-0.30 / -2.91%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
2.65
|
2,600
|
|
|
1/4/2012
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.30
|
10.30
|
10.30
|
2.73
|
1,100
|
|
|
1/3/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.73
|
300
|
|
|
12/30/2011
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.73
|
3,000
|
|
|
12/29/2011
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.91
|
1,200,100
|
|
|
12/28/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.75
|
5,000
|
|
|
12/27/2011
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.75
|
100
|
|
|
12/26/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.60
|
0
|
|
|
12/23/2011
|
-0.70 / -6.67%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.60
|
9,900
|
|
|
12/22/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
4,900
|
|
|
12/21/2011
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
700
|
|
|
12/20/2011
|
+0.60 / +5.71%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.94
|
100
|
|
|
12/19/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.78
|
100
|
|
|
12/16/2011
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.65
|
2,600
|
|
|