|
Closing price on 3/28/2017
|
|
| Open |
23.50 |
| High |
24.50 |
| Low |
23.20 |
| Volume |
11,310 |
| Split-adjusted Price |
12.44 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.50 / +2.08%
|
23.50
|
24.50
|
23.20
|
24.50
|
23.73
|
12.44
|
11,310
|
|
|
3/27/2017
|
-1.00 / -4.00%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.25
|
12.19
|
4,100
|
|
|
3/24/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
12.69
|
39,060
|
|
|
3/23/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
12.69
|
0
|
|
|
3/22/2017
|
+0.30 / +1.21%
|
24.50
|
25.00
|
24.00
|
25.00
|
24.57
|
12.69
|
21,100
|
|
|
3/21/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.47
|
12.54
|
23,310
|
|
|
3/20/2017
|
-0.60 / -2.39%
|
24.80
|
25.00
|
24.10
|
24.50
|
24.61
|
12.44
|
1,005,330
|
|
|
3/17/2017
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.70
|
25.10
|
25.05
|
12.74
|
8,500
|
|
|
3/16/2017
|
+0.10 / +0.40%
|
25.40
|
25.50
|
24.70
|
25.30
|
25.14
|
12.85
|
1,055,000
|
|
|
3/15/2017
|
+0.40 / +1.61%
|
24.80
|
25.20
|
24.80
|
25.20
|
24.98
|
12.79
|
62,707
|
|
|
3/14/2017
|
+1.10 / +4.64%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.46
|
12.59
|
37,400
|
|
|
3/13/2017
|
-0.80 / -3.27%
|
24.00
|
24.00
|
23.70
|
23.70
|
24.00
|
12.03
|
1,000
|
|
|
3/10/2017
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.26
|
12.44
|
2,016,300
|
|
|
3/9/2017
|
+1.30 / +5.73%
|
22.90
|
24.20
|
22.90
|
24.00
|
23.96
|
12.19
|
73,800
|
|
|
3/8/2017
|
-0.20 / -0.87%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.38
|
11.53
|
21,200
|
|
|
3/7/2017
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.63
|
100
|
|
|
3/6/2017
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
11.53
|
5,710
|
|
|
3/3/2017
|
+1.00 / +4.55%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.61
|
11.68
|
22,800
|
|
|
3/2/2017
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.45
|
11.17
|
9,320
|
|
|
3/1/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.47
|
11.42
|
9,950
|
|
|
2/28/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.10
|
22.60
|
22.48
|
11.47
|
12,900
|
|
|
2/27/2017
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.38
|
11.47
|
2,765
|
|
|
2/24/2017
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.42
|
11.53
|
5,600
|
|
|
2/23/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.45
|
11.37
|
12,400
|
|
|
2/22/2017
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.40
|
22.50
|
22.50
|
11.42
|
42,900
|
|
|
2/21/2017
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.45
|
11.37
|
35,365
|
|
|
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
|
|
|