|
Closing price on 5/23/2014
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.80 |
| Volume |
6,900 |
| Split-adjusted Price |
9.09 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
9.09
|
6,900
|
|
|
5/22/2014
|
+0.20 / +0.72%
|
27.60
|
27.80
|
27.40
|
27.80
|
27.80
|
9.09
|
25,300
|
|
|
5/21/2014
|
+1.70 / +6.56%
|
23.40
|
27.60
|
23.40
|
27.60
|
27.60
|
9.03
|
269
|
|
|
5/20/2014
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.47
|
0
|
|
|
5/19/2014
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.47
|
0
|
|
|
5/16/2014
|
+2.30 / +9.75%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
8.47
|
1,000
|
|
|
5/15/2014
|
-2.60 / -9.92%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
7.72
|
13,520
|
|
|
5/14/2014
|
+1.80 / +7.38%
|
23.50
|
26.20
|
23.50
|
26.20
|
26.20
|
8.57
|
7,500
|
|
|
5/13/2014
|
-2.60 / -9.63%
|
24.30
|
24.40
|
24.30
|
24.40
|
24.40
|
7.98
|
32,200
|
|
|
5/12/2014
|
+0.10 / +0.37%
|
26.90
|
27.00
|
24.30
|
27.00
|
27.00
|
8.83
|
9,600
|
|
|
5/9/2014
|
+1.70 / +6.75%
|
25.20
|
26.90
|
23.00
|
26.90
|
26.90
|
8.80
|
11,300
|
|
|
5/8/2014
|
-2.80 / -10.00%
|
26.60
|
26.60
|
25.20
|
25.20
|
25.20
|
8.24
|
2,100
|
|
|
5/7/2014
|
-0.50 / -1.75%
|
26.60
|
28.00
|
26.50
|
28.00
|
28.00
|
9.16
|
3,600
|
|
|
5/6/2014
|
-0.80 / -2.73%
|
26.40
|
28.50
|
26.40
|
28.50
|
28.50
|
9.32
|
1,700
|
|
|
5/5/2014
|
-0.20 / -0.68%
|
27.40
|
29.30
|
26.60
|
29.30
|
29.30
|
9.58
|
8,200
|
|
|
4/29/2014
|
+0.10 / +0.34%
|
29.30
|
29.50
|
27.20
|
29.50
|
29.50
|
9.65
|
2,700
|
|
|
4/28/2014
|
+0.40 / +1.38%
|
27.00
|
29.80
|
26.90
|
29.40
|
29.40
|
9.62
|
20,100
|
|
|
4/25/2014
|
+1.30 / +4.69%
|
27.00
|
29.00
|
27.00
|
29.00
|
29.00
|
9.49
|
9,060
|
|
|
4/24/2014
|
+1.60 / +6.13%
|
28.00
|
28.00
|
27.30
|
27.70
|
27.70
|
9.06
|
700
|
|
|
4/23/2014
|
-1.90 / -6.79%
|
25.50
|
28.00
|
25.50
|
26.10
|
26.10
|
8.54
|
800
|
|
|
4/22/2014
|
-0.80 / -2.78%
|
27.30
|
28.70
|
27.30
|
28.00
|
28.00
|
9.16
|
31,300
|
|
|
4/21/2014
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
9.42
|
2,500
|
|
|
4/18/2014
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
9.45
|
1,000
|
|
|
4/17/2014
|
-0.60 / -2.03%
|
29.30
|
29.30
|
26.70
|
28.90
|
28.90
|
9.45
|
33,700
|
|
|
4/16/2014
|
+1.50 / +5.36%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
9.65
|
2,700
|
|
|
4/15/2014
|
-1.90 / -6.35%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
9.16
|
200
|
|
|
4/14/2014
|
0.00 / 0.00%
|
28.40
|
30.40
|
28.00
|
29.90
|
29.90
|
9.78
|
11,500
|
|
|
4/11/2014
|
+1.40 / +4.91%
|
28.60
|
29.90
|
28.50
|
29.90
|
29.90
|
9.78
|
2,400
|
|
|
4/10/2014
|
+0.10 / +0.35%
|
28.50
|
30.10
|
28.30
|
28.50
|
28.50
|
9.32
|
10,700
|
|
|
4/8/2014
|
+0.10 / +0.35%
|
30.80
|
30.90
|
28.30
|
28.40
|
28.40
|
9.29
|
26,300
|
|
|