|
Closing price on 7/21/2015
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
36,900 |
| Split-adjusted Price |
10.77 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.38
|
10.77
|
36,900
|
|
|
7/20/2015
|
0.00 / 0.00%
|
23.00
|
24.50
|
23.00
|
23.50
|
23.48
|
11.00
|
37,740
|
|
|
7/17/2015
|
-0.60 / -2.49%
|
23.90
|
24.20
|
23.50
|
23.50
|
23.93
|
11.00
|
81,850
|
|
|
7/16/2015
|
-0.30 / -1.23%
|
24.40
|
24.50
|
24.10
|
24.10
|
24.41
|
11.28
|
35,100
|
|
|
7/15/2015
|
-1.00 / -3.94%
|
25.40
|
25.40
|
24.40
|
24.40
|
25.13
|
11.42
|
10,300
|
|
|
7/14/2015
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.40
|
25.40
|
25.96
|
11.89
|
45,978
|
|
|
7/13/2015
|
+1.40 / +5.83%
|
24.00
|
26.40
|
24.00
|
25.40
|
24.88
|
11.89
|
99,867
|
|
|
7/10/2015
|
+1.00 / +4.35%
|
24.00
|
24.30
|
23.70
|
24.00
|
23.94
|
11.23
|
8,400
|
|
|
7/9/2015
|
-0.50 / -2.13%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.40
|
10.77
|
7,900
|
|
|
7/8/2015
|
+0.20 / +0.86%
|
24.00
|
24.70
|
23.50
|
23.50
|
24.44
|
11.00
|
18,710
|
|
|
7/7/2015
|
0.00 / 0.00%
|
23.30
|
23.80
|
23.30
|
23.30
|
23.62
|
10.91
|
6,700
|
|
|
7/6/2015
|
-1.20 / -4.90%
|
23.00
|
23.90
|
23.00
|
23.30
|
23.47
|
10.91
|
5,600
|
|
|
7/3/2015
|
+1.40 / +6.06%
|
23.10
|
24.70
|
23.10
|
24.50
|
23.35
|
11.47
|
6,245
|
|
|
7/2/2015
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.00
|
23.10
|
24.05
|
10.81
|
6,200
|
|
|
7/1/2015
|
-2.20 / -8.73%
|
23.00
|
24.50
|
23.00
|
23.00
|
23.40
|
10.77
|
3,400
|
|
|
6/30/2015
|
+0.20 / +0.80%
|
26.30
|
26.30
|
23.00
|
25.20
|
23.78
|
11.80
|
11,215
|
|
|
6/29/2015
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.00
|
25.00
|
24.33
|
11.70
|
8,500
|
|
|
6/26/2015
|
+2.30 / +9.96%
|
24.00
|
25.40
|
23.00
|
25.40
|
23.10
|
11.89
|
6,700
|
|
|
6/25/2015
|
-1.20 / -4.94%
|
25.00
|
26.00
|
23.00
|
23.10
|
23.61
|
10.81
|
5,500
|
|
|
6/24/2015
|
-0.70 / -2.80%
|
24.50
|
24.50
|
23.00
|
24.30
|
23.23
|
11.37
|
2,300
|
|
|
6/23/2015
|
+1.00 / +4.17%
|
23.00
|
25.00
|
23.00
|
25.00
|
23.24
|
11.70
|
5,100
|
|
|
6/22/2015
|
+1.00 / +4.35%
|
22.50
|
24.00
|
22.50
|
24.00
|
22.88
|
11.23
|
8,420
|
|
|
6/19/2015
|
0.00 / 0.00%
|
25.00
|
25.00
|
22.50
|
23.00
|
23.09
|
10.77
|
4,780
|
|
|
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
|
|
|