|
Closing price on 4/17/2017
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.70 |
| Volume |
1,100 |
| Split-adjusted Price |
12.03 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.71
|
12.03
|
1,100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
12.13
|
0
|
|
|
4/13/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.80
|
12.13
|
5,200
|
|
|
4/12/2017
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.85
|
12.08
|
1,500
|
|
|
4/11/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
12.24
|
0
|
|
|
4/10/2017
|
-0.70 / -2.82%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
12.24
|
200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
12.59
|
0
|
|
|
4/5/2017
|
-0.20 / -0.80%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
12.59
|
1,000
|
|
|
4/4/2017
|
+0.30 / +1.21%
|
24.50
|
25.00
|
24.10
|
25.00
|
24.20
|
12.69
|
2,100
|
|
|
4/3/2017
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.70
|
24.70
|
25.05
|
12.54
|
200
|
|
|
3/31/2017
|
+0.70 / +2.83%
|
25.90
|
26.00
|
24.10
|
25.40
|
24.92
|
12.90
|
66,300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.10
|
24.70
|
24.33
|
12.54
|
30,400
|
|
|
3/29/2017
|
+0.20 / +0.82%
|
23.60
|
24.70
|
23.20
|
24.70
|
24.34
|
12.54
|
16,305
|
|
|
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
|
|
|