|
Closing price on 2/7/2017
|
|
| Open |
22.20 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
14,000 |
| Split-adjusted Price |
11.58 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.11
|
10.76
|
21,100
|
|
|
12/29/2016
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.11
|
10.76
|
10,770
|
|
|
12/28/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.09
|
10.66
|
20,500
|
|
|
12/27/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.97
|
10.66
|
99,127
|
|
|
12/26/2016
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.66
|
7,600
|
|
|
12/23/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.61
|
500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.66
|
42,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.66
|
8,400
|
|
|
12/20/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.66
|
11,827
|
|
|