|
Closing price on 3/8/2012
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
24,600 |
| Split-adjusted Price |
3.31 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2012
|
-0.10 / -0.98%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.10
|
2.68
|
38,900
|
|
|
2/15/2012
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
54,300
|
|
|
2/14/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.73
|
0
|
|
|
2/13/2012
|
+0.10 / +0.98%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
2.73
|
5,500
|
|
|
2/10/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.65
|
13,000
|
|
|
2/8/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.65
|
55,500
|
|
|
2/7/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.70
|
400
|
|
|
2/6/2012
|
-0.90 / -8.26%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
2.65
|
25,000
|
|
|
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
|
|
|