|
Closing price on 3/9/2017
|
|
| Open |
22.90 |
| High |
24.20 |
| Low |
22.90 |
| Volume |
73,800 |
| Split-adjusted Price |
12.19 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2017
|
-1.60 / -6.56%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.83
|
11.58
|
6,700
|
|
|
2/13/2017
|
+1.20 / +5.17%
|
23.00
|
24.40
|
23.00
|
24.40
|
23.05
|
12.39
|
11,300
|
|
|
2/10/2017
|
+0.20 / +0.87%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.04
|
11.78
|
1,600
|
|
|
2/9/2017
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.89
|
11.68
|
1,300
|
|
|
2/8/2017
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.68
|
1,650
|
|
|
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
|
|
|