|
Closing price on 5/7/2014
|
|
| Open |
26.60 |
| High |
28.00 |
| Low |
26.50 |
| Volume |
3,600 |
| Split-adjusted Price |
9.16 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2014
|
-1.80 / -5.98%
|
31.00
|
31.00
|
28.00
|
28.30
|
28.30
|
9.26
|
36,300
|
|
|
4/4/2014
|
-0.40 / -1.31%
|
30.30
|
30.40
|
29.50
|
30.10
|
30.10
|
9.85
|
2,600
|
|
|
4/3/2014
|
+1.40 / +4.81%
|
28.50
|
30.50
|
28.50
|
30.50
|
30.50
|
9.98
|
12,600
|
|
|
4/2/2014
|
-0.80 / -2.68%
|
28.00
|
29.50
|
28.00
|
29.10
|
29.10
|
9.52
|
26,900
|
|
|
4/1/2014
|
-0.60 / -1.97%
|
30.50
|
30.50
|
28.00
|
29.90
|
29.90
|
9.78
|
4,500
|
|
|
3/31/2014
|
-0.60 / -1.93%
|
30.00
|
30.50
|
29.70
|
30.50
|
30.50
|
9.98
|
24,000
|
|
|
3/28/2014
|
+1.10 / +3.67%
|
30.10
|
31.10
|
30.00
|
31.10
|
31.10
|
10.17
|
11,400
|
|
|
3/27/2014
|
-1.60 / -5.06%
|
33.00
|
33.00
|
30.00
|
30.00
|
30.00
|
9.81
|
29,410
|
|
|
3/26/2014
|
+2.80 / +9.72%
|
29.80
|
31.60
|
29.80
|
31.60
|
31.60
|
10.34
|
119,319
|
|
|
3/25/2014
|
+0.30 / +1.05%
|
29.00
|
30.00
|
28.80
|
28.80
|
28.80
|
9.42
|
77,100
|
|
|
3/24/2014
|
+0.70 / +2.52%
|
27.80
|
28.50
|
27.80
|
28.50
|
28.50
|
9.32
|
59,000
|
|
|
3/21/2014
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.60
|
27.80
|
27.80
|
9.09
|
1,000
|
|
|