|
Closing price on 3/29/2012
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
16,600 |
| Split-adjusted Price |
3.13 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2012
|
-0.80 / -6.35%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
3.13
|
16,600
|
|
|
3/28/2012
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
3.34
|
3,100
|
|
|
3/27/2012
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.31
|
5,600
|
|
|
3/26/2012
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.90
|
3.42
|
1,500
|
|
|
3/23/2012
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
3.50
|
13,600
|
|
|
3/22/2012
|
+0.30 / +2.40%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
3.39
|
4,500
|
|
|
3/21/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
3.31
|
4,300
|
|
|
3/20/2012
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.31
|
500
|
|
|
3/19/2012
|
+0.70 / +5.79%
|
12.10
|
12.90
|
12.00
|
12.80
|
12.80
|
3.39
|
14,800
|
|
|
3/16/2012
|
-0.30 / -2.42%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.10
|
3.21
|
500
|
|
|
3/15/2012
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.28
|
1,100
|
|
|
3/14/2012
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.31
|
600
|
|
|
3/13/2012
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.21
|
13,100
|
|
|
3/12/2012
|
+0.50 / +4.24%
|
12.50
|
12.50
|
11.50
|
12.30
|
12.30
|
3.26
|
12,700
|
|
|
3/9/2012
|
-0.70 / -5.60%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
3.13
|
25,600
|
|
|
3/8/2012
|
-1.20 / -8.76%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
3.31
|
24,600
|
|
|
3/7/2012
|
+0.30 / +2.24%
|
14.00
|
14.00
|
12.80
|
13.70
|
13.70
|
3.63
|
23,600
|
|
|
3/6/2012
|
+0.60 / +4.69%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
3.55
|
2,400
|
|
|
3/5/2012
|
+1.00 / +8.47%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
3.39
|
16,700
|
|
|
3/2/2012
|
-0.20 / -1.67%
|
11.60
|
12.40
|
11.60
|
11.80
|
11.80
|
3.13
|
33,600
|
|
|
3/1/2012
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
3.18
|
10,900
|
|
|
2/29/2012
|
+0.70 / +6.42%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
3.07
|
11,100
|
|
|
2/28/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
2.89
|
23,000
|
|
|
2/27/2012
|
-0.30 / -2.68%
|
10.90
|
11.40
|
10.90
|
10.90
|
10.90
|
2.89
|
2,500
|
|
|
2/24/2012
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
2.97
|
27,600
|
|
|
2/23/2012
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.20
|
2.97
|
18,700
|
|
|
2/22/2012
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
2.78
|
68,000
|
|
|
2/21/2012
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.75
|
13,000
|
|
|
2/20/2012
|
+0.30 / +2.94%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.50
|
2.78
|
18,200
|
|
|
2/17/2012
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.70
|
20,000
|
|
|