Closing price on 4/28/2009
|
|
Open |
30.60 |
High |
30.60 |
Low |
29.80 |
Volume |
2,600 |
Split-adjusted Price |
4.12 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2009
|
-0.10 / -0.33%
|
30.60
|
30.60
|
29.80
|
29.90
|
29.90
|
4.12
|
2,600
|
|
4/27/2009
|
+0.20 / +0.67%
|
29.90
|
30.00
|
29.30
|
30.00
|
30.00
|
4.14
|
3,200
|
|
4/24/2009
|
+1.00 / +3.47%
|
28.80
|
29.90
|
27.10
|
29.80
|
29.80
|
4.11
|
5,600
|
|
4/23/2009
|
+0.30 / +1.05%
|
30.00
|
30.00
|
28.40
|
28.80
|
28.80
|
3.97
|
5,300
|
|
4/22/2009
|
+1.00 / +3.64%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
3.93
|
1,600
|
|
4/21/2009
|
-1.00 / -3.51%
|
26.60
|
27.50
|
26.60
|
27.50
|
27.50
|
3.79
|
27,600
|
|
4/20/2009
|
-2.10 / -6.86%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
3.93
|
13,900
|
|
4/17/2009
|
-2.20 / -6.71%
|
34.50
|
34.50
|
30.50
|
30.60
|
30.60
|
4.22
|
40,300
|
|
4/16/2009
|
-1.20 / -3.53%
|
34.50
|
34.50
|
32.40
|
32.80
|
32.80
|
4.52
|
15,800
|
|
4/15/2009
|
-2.30 / -6.34%
|
37.00
|
37.00
|
34.00
|
34.00
|
34.00
|
4.69
|
12,600
|
|
4/14/2009
|
+1.90 / +5.52%
|
36.80
|
36.80
|
35.00
|
36.30
|
36.30
|
5.01
|
11,900
|
|
4/13/2009
|
+2.40 / +7.50%
|
34.40
|
34.40
|
33.00
|
34.40
|
34.40
|
4.74
|
88,500
|
|
4/10/2009
|
+1.60 / +5.26%
|
31.00
|
32.60
|
30.50
|
32.00
|
32.00
|
4.41
|
84,000
|
|
4/9/2009
|
-1.60 / -5.00%
|
31.10
|
31.50
|
30.40
|
30.40
|
30.40
|
4.19
|
42,500
|
|
4/8/2009
|
-3.00 / -8.57%
|
33.00
|
33.50
|
32.00
|
32.00
|
32.00
|
4.41
|
4,300
|
|
4/7/2009
|
+1.00 / +2.94%
|
34.40
|
35.00
|
33.50
|
35.00
|
35.00
|
4.83
|
13,100
|
|
4/3/2009
|
+1.00 / +3.03%
|
35.20
|
35.50
|
33.00
|
34.00
|
34.00
|
4.69
|
17,100
|
|
4/2/2009
|
-0.40 / -1.20%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
4.55
|
14,000
|
|
4/1/2009
|
+2.10 / +6.71%
|
32.50
|
33.40
|
32.50
|
33.40
|
33.40
|
4.61
|
9,700
|
|
3/31/2009
|
-0.50 / -1.57%
|
31.00
|
31.50
|
31.00
|
31.30
|
31.30
|
4.32
|
1,400
|
|
3/30/2009
|
-1.30 / -3.93%
|
31.20
|
32.10
|
31.20
|
31.80
|
31.80
|
4.39
|
2,000
|
|
3/27/2009
|
-2.40 / -6.76%
|
33.60
|
34.70
|
33.10
|
33.10
|
33.10
|
4.57
|
15,100
|
|
3/26/2009
|
-1.80 / -4.83%
|
35.60
|
35.70
|
35.50
|
35.50
|
35.50
|
4.90
|
7,600
|
|
3/25/2009
|
-2.70 / -6.75%
|
37.50
|
38.10
|
37.30
|
37.30
|
37.30
|
5.14
|
5,000
|
|
3/24/2009
|
-0.50 / -1.23%
|
40.50
|
40.50
|
39.80
|
40.00
|
40.00
|
5.52
|
5,600
|
|
3/23/2009
|
+2.50 / +6.58%
|
39.40
|
40.50
|
36.70
|
40.50
|
40.50
|
5.59
|
186,700
|
|
3/20/2009
|
-1.50 / -3.80%
|
39.50
|
40.20
|
38.00
|
38.00
|
38.00
|
5.24
|
8,000
|
|
3/19/2009
|
0.00 / 0.00%
|
40.00
|
42.40
|
39.00
|
39.50
|
39.50
|
5.45
|
75,000
|
|
3/18/2009
|
+0.70 / +1.80%
|
40.00
|
40.10
|
38.40
|
39.50
|
39.50
|
5.45
|
17,200
|
|
3/17/2009
|
+2.80 / +7.78%
|
36.00
|
39.30
|
36.00
|
38.80
|
38.80
|
5.35
|
23,300
|
|
|