|
Closing price on 5/5/2015
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
6,500 |
| Split-adjusted Price |
9.73 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
-1.80 / -7.53%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.73
|
9.73
|
6,500
|
|
|
5/4/2015
|
+0.90 / +3.91%
|
23.00
|
23.90
|
22.50
|
23.90
|
22.88
|
10.52
|
3,050
|
|
|
4/27/2015
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.13
|
500
|
|
|
4/24/2015
|
+0.10 / +0.43%
|
23.40
|
25.30
|
23.00
|
23.50
|
23.76
|
10.35
|
8,100
|
|
|
4/23/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.77
|
10.30
|
6,500
|
|
|
4/22/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.30
|
104
|
|
|
4/21/2015
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.30
|
500
|
|
|
4/20/2015
|
-0.30 / -1.27%
|
24.10
|
24.10
|
23.40
|
23.40
|
23.92
|
10.30
|
4,210
|
|
|
4/17/2015
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.61
|
10.43
|
2,100
|
|
|
4/16/2015
|
-0.10 / -0.42%
|
22.00
|
23.80
|
22.00
|
23.80
|
22.90
|
10.48
|
200
|
|
|
4/15/2015
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
236
|
|
|
4/14/2015
|
-0.90 / -3.77%
|
23.00
|
23.00
|
21.70
|
23.00
|
22.38
|
10.13
|
2,050
|
|
|
4/13/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
183,000
|
|
|
4/10/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
1,500
|
|
|
4/9/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
1,800
|
|
|
4/8/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
0
|
|
|
4/7/2015
|
+0.90 / +3.91%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.52
|
100
|
|
|
4/6/2015
|
-0.50 / -2.13%
|
24.30
|
24.60
|
21.50
|
23.00
|
22.57
|
10.13
|
2,310
|
|
|
4/3/2015
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.35
|
290
|
|
|
4/2/2015
|
-2.60 / -10.00%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.47
|
10.30
|
2,100
|
|
|
4/1/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.45
|
0
|
|
|
3/31/2015
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.45
|
500
|
|
|
3/30/2015
|
-0.10 / -0.40%
|
23.00
|
24.80
|
22.50
|
24.80
|
22.65
|
10.92
|
4,000
|
|
|
3/27/2015
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.96
|
0
|
|
|
3/26/2015
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.84
|
10.96
|
5,400
|
|
|
3/25/2015
|
+1.40 / +5.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
10.96
|
3,000
|
|
|
3/24/2015
|
-2.50 / -9.62%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.47
|
10.35
|
2,000
|
|
|
3/23/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.45
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.45
|
0
|
|
|
3/19/2015
|
+2.30 / +9.70%
|
23.50
|
26.00
|
22.80
|
26.00
|
26.00
|
11.45
|
2,600
|
|
|