|
Closing price on 8/18/2016
|
|
| Open |
21.40 |
| High |
22.20 |
| Low |
20.70 |
| Volume |
425,200 |
| Split-adjusted Price |
10.66 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
+0.30 / +1.45%
|
21.40
|
22.20
|
20.70
|
21.00
|
21.42
|
10.66
|
425,200
|
|
|
8/17/2016
|
+1.20 / +6.15%
|
19.50
|
21.40
|
19.50
|
20.70
|
20.59
|
10.51
|
889,810
|
|
|
8/16/2016
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.58
|
9.90
|
95,920
|
|
|
8/15/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
9.95
|
81,800
|
|
|
8/12/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.61
|
9.95
|
88,500
|
|
|
8/11/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.58
|
9.95
|
123,800
|
|
|
8/10/2016
|
+0.30 / +1.55%
|
20.20
|
20.20
|
19.10
|
19.60
|
19.54
|
9.95
|
134,800
|
|
|
8/9/2016
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.41
|
9.80
|
174,000
|
|
|
8/8/2016
|
+0.40 / +2.11%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.18
|
9.85
|
99,700
|
|
|
8/5/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.88
|
9.65
|
153,600
|
|
|
8/4/2016
|
-0.10 / -0.52%
|
20.20
|
20.20
|
18.80
|
19.00
|
19.01
|
9.65
|
201,600
|
|
|
8/3/2016
|
+0.10 / +0.53%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.08
|
9.70
|
74,600
|
|
|
8/2/2016
|
-0.50 / -2.56%
|
19.40
|
19.40
|
18.60
|
19.00
|
19.06
|
9.65
|
334,100
|
|
|
8/1/2016
|
-0.40 / -2.01%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.71
|
9.90
|
89,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.91
|
10.10
|
29,100
|
|
|
7/28/2016
|
-0.10 / -0.50%
|
20.70
|
20.70
|
19.90
|
19.90
|
19.99
|
10.10
|
49,520
|
|
|
7/27/2016
|
+0.50 / +2.56%
|
19.80
|
20.70
|
19.40
|
20.00
|
19.86
|
10.15
|
390,900
|
|
|
7/26/2016
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.40
|
19.50
|
19.48
|
9.90
|
36,400
|
|
|
7/25/2016
|
-0.10 / -0.51%
|
19.40
|
19.90
|
19.00
|
19.40
|
19.27
|
9.85
|
109,200
|
|
|
7/22/2016
|
-0.40 / -2.01%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.55
|
9.90
|
274,700
|
|
|
7/21/2016
|
-0.30 / -1.49%
|
20.00
|
20.20
|
19.60
|
19.90
|
19.85
|
10.10
|
197,720
|
|
|
7/20/2016
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.10
|
10.26
|
108,040
|
|
|
7/19/2016
|
-0.40 / -1.93%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.51
|
10.31
|
234,430
|
|
|
7/18/2016
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.77
|
10.51
|
162,710
|
|
|
7/15/2016
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.66
|
10.56
|
158,650
|
|
|
7/14/2016
|
+0.10 / +0.49%
|
20.90
|
21.50
|
20.70
|
20.70
|
21.17
|
10.51
|
416,910
|
|
|
7/13/2016
|
+0.50 / +2.49%
|
20.20
|
21.20
|
20.20
|
20.60
|
20.66
|
10.46
|
202,830
|
|
|
7/12/2016
|
-0.40 / -1.95%
|
20.70
|
20.70
|
19.90
|
20.10
|
20.16
|
10.21
|
252,910
|
|
|
7/11/2016
|
-1.00 / -4.65%
|
21.90
|
21.90
|
20.30
|
20.50
|
20.74
|
10.41
|
253,900
|
|
|
7/8/2016
|
+0.20 / +0.94%
|
21.40
|
22.30
|
21.30
|
21.50
|
21.71
|
10.92
|
470,100
|
|
|