|
Closing price on 6/18/2015
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
5,300 |
| Split-adjusted Price |
10.77 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
-0.40 / -1.71%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.14
|
10.77
|
5,300
|
|
|
6/17/2015
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.95
|
100
|
|
|
6/16/2015
|
-1.90 / -7.54%
|
25.00
|
25.00
|
23.30
|
23.30
|
24.15
|
10.91
|
200
|
|
|
6/15/2015
|
0.00 / 0.00%
|
23.60
|
25.20
|
23.60
|
25.20
|
23.60
|
11.09
|
200
|
|
|
6/12/2015
|
-0.80 / -3.08%
|
25.20
|
25.70
|
25.10
|
25.20
|
25.31
|
11.09
|
10,300
|
|
|
6/11/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.91
|
11.45
|
2,500
|
|
|
6/10/2015
|
+1.80 / +7.44%
|
24.20
|
26.00
|
24.20
|
26.00
|
24.80
|
11.45
|
2,000
|
|
|
6/9/2015
|
-0.80 / -3.20%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.65
|
100
|
|
|
6/8/2015
|
+0.70 / +2.88%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.40
|
11.01
|
2,000
|
|
|
6/5/2015
|
+0.80 / +3.40%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.70
|
700
|
|
|
6/4/2015
|
-1.50 / -6.00%
|
24.90
|
24.90
|
23.50
|
23.50
|
24.43
|
10.35
|
300
|
|
|
6/3/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.01
|
0
|
|
|
6/2/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.01
|
0
|
|
|
6/1/2015
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.01
|
1,400
|
|
|
5/29/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
11.45
|
0
|
|
|
5/28/2015
|
+1.90 / +7.88%
|
24.30
|
26.00
|
24.30
|
26.00
|
24.55
|
11.45
|
6,300
|
|
|
5/27/2015
|
+0.30 / +1.26%
|
23.10
|
24.10
|
23.10
|
24.10
|
23.15
|
10.61
|
1,600
|
|
|
5/26/2015
|
-0.30 / -1.24%
|
23.70
|
23.80
|
23.10
|
23.80
|
23.25
|
10.48
|
1,700
|
|
|
5/25/2015
|
+0.90 / +3.88%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.61
|
1,200
|
|
|
5/22/2015
|
+0.20 / +0.87%
|
22.50
|
23.20
|
22.50
|
23.20
|
22.53
|
10.21
|
5,100
|
|
|
5/21/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.13
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.13
|
0
|
|
|
5/19/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.13
|
0
|
|
|
5/18/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.46
|
10.13
|
5,100
|
|
|
5/15/2015
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.00
|
23.00
|
22.57
|
10.13
|
11,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.17
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.17
|
200
|
|
|
5/12/2015
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.17
|
11,080
|
|
|
5/11/2015
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
22.98
|
10.17
|
1,000
|
|
|
5/8/2015
|
+1.20 / +5.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.21
|
600
|
|
|