|
Closing price on 5/8/2017
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
95,500 |
| Split-adjusted Price |
12.44 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.30 / +1.24%
|
25.00
|
26.00
|
24.40
|
24.50
|
25.45
|
12.44
|
95,500
|
|
|
5/5/2017
|
+1.20 / +5.22%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.07
|
12.29
|
9,100
|
|
|
5/4/2017
|
-2.00 / -8.00%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.80
|
11.68
|
1,400
|
|
|
5/3/2017
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.20
|
12.69
|
31,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
12.79
|
27,020
|
|
|
4/27/2017
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
12.79
|
10,840
|
|
|
4/26/2017
|
+1.30 / +5.49%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.50
|
12.69
|
39,200
|
|
|
4/25/2017
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.62
|
12.03
|
45,800
|
|
|
4/24/2017
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
11.98
|
9,700
|
|
|
4/21/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.54
|
11.93
|
34,200
|
|
|
4/20/2017
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.45
|
11.93
|
6,600
|
|
|
4/19/2017
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.00
|
11.83
|
9,200
|
|
|
4/18/2017
|
-0.70 / -2.95%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.30
|
11.68
|
10,500
|
|
|
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
|
|
|