|
Closing price on 3/24/2016
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
6,700 |
| Split-adjusted Price |
8.74 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.60
|
18.20
|
17.66
|
8.74
|
6,700
|
|
|
3/23/2016
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.70
|
18.30
|
17.77
|
8.79
|
21,700
|
|
|
3/22/2016
|
-0.60 / -3.16%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.14
|
8.84
|
24,900
|
|
|
3/21/2016
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.13
|
111
|
|
|
3/18/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.58
|
8.89
|
900
|
|
|
3/17/2016
|
0.00 / 0.00%
|
18.30
|
19.10
|
18.20
|
18.50
|
18.39
|
8.89
|
22,100
|
|
|
3/16/2016
|
+0.10 / +0.54%
|
19.30
|
19.30
|
18.40
|
18.50
|
18.51
|
8.89
|
8,100
|
|
|
3/15/2016
|
-0.50 / -2.65%
|
18.50
|
18.80
|
18.40
|
18.40
|
18.51
|
8.84
|
2,225
|
|
|
3/14/2016
|
+0.40 / +2.16%
|
19.00
|
19.00
|
18.50
|
18.90
|
18.58
|
9.08
|
1,211
|
|
|
3/11/2016
|
-0.50 / -2.63%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.55
|
8.89
|
4,300
|
|
|
3/10/2016
|
-0.30 / -1.55%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.88
|
9.13
|
22,300
|
|
|
3/9/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.40
|
19.30
|
19.30
|
9.27
|
6,109
|
|
|
3/8/2016
|
-0.10 / -0.52%
|
18.60
|
19.30
|
18.50
|
19.30
|
18.52
|
9.27
|
28,300
|
|
|
3/7/2016
|
+0.60 / +3.19%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.56
|
9.32
|
500
|
|
|
3/4/2016
|
-0.70 / -3.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.41
|
9.03
|
1,600
|
|
|
3/3/2016
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.51
|
9.13
|
3,900
|
|
|
3/2/2016
|
+0.40 / +2.11%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.38
|
9.08
|
2,000
|
|
|
3/1/2016
|
-0.40 / -2.06%
|
19.00
|
19.40
|
18.00
|
19.00
|
18.60
|
8.89
|
12,300
|
|
|
2/29/2016
|
-0.30 / -1.52%
|
19.20
|
19.40
|
19.00
|
19.40
|
19.02
|
9.08
|
6,600
|
|
|
2/26/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.62
|
9.22
|
1,700
|
|
|
2/25/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
9.27
|
1,900
|
|
|
2/24/2016
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.22
|
100
|
|
|
2/23/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.60
|
19.09
|
9.17
|
14,600
|
|
|
2/22/2016
|
-0.20 / -1.01%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.52
|
9.17
|
23,600
|
|
|
2/19/2016
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.63
|
9.27
|
1,400
|
|
|
2/18/2016
|
+0.20 / +1.03%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.17
|
1,300
|
|
|
2/17/2016
|
-0.60 / -3.00%
|
19.70
|
19.90
|
18.00
|
19.40
|
18.30
|
9.08
|
56,010
|
|
|
2/16/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.94
|
9.36
|
500
|
|
|
2/15/2016
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.29
|
9.36
|
3,500
|
|
|
2/5/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.83
|
3,313
|
|
|