|
Closing price on 8/26/2013
|
|
| Open |
21.00 |
| High |
25.00 |
| Low |
21.00 |
| Volume |
1,930 |
| Split-adjusted Price |
7.82 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
+2.10 / +9.17%
|
21.00
|
25.00
|
21.00
|
25.00
|
25.00
|
7.82
|
1,930
|
|
|
8/23/2013
|
-1.50 / -6.15%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
7.16
|
500
|
|
|
8/22/2013
|
+2.00 / +8.93%
|
20.50
|
24.40
|
20.50
|
24.40
|
24.40
|
7.63
|
8,600
|
|
|
8/21/2013
|
-2.10 / -8.57%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.40
|
7.00
|
3,000
|
|
|
8/20/2013
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.66
|
0
|
|
|
8/19/2013
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.66
|
0
|
|
|
8/16/2013
|
+1.80 / +7.93%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.66
|
100
|
|
|
8/15/2013
|
+2.00 / +9.66%
|
20.60
|
22.70
|
20.60
|
22.70
|
22.70
|
7.10
|
300
|
|
|
8/14/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
0
|
|
|
8/13/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
0
|
|
|
8/12/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
0
|
|
|
8/8/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
0
|
|
|
8/7/2013
|
-1.80 / -8.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
6.47
|
100
|
|
|
8/6/2013
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.03
|
500
|
|
|
8/5/2013
|
-2.40 / -9.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
7.06
|
150
|
|
|
8/2/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.82
|
0
|
|
|
8/1/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.82
|
0
|
|
|
7/31/2013
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.82
|
900
|
|
|
7/30/2013
|
+2.00 / +8.89%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.66
|
1,500
|
|
|
7/29/2013
|
+2.00 / +9.76%
|
22.00
|
22.50
|
20.60
|
22.50
|
22.50
|
7.03
|
3,600
|
|
|
7/26/2013
|
-1.40 / -6.39%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.50
|
6.41
|
250
|
|
|
7/25/2013
|
-2.00 / -8.37%
|
23.90
|
24.00
|
21.90
|
21.90
|
21.90
|
6.85
|
2,300
|
|
|
7/24/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.47
|
0
|
|
|
7/23/2013
|
+1.60 / +7.17%
|
22.00
|
23.90
|
22.00
|
23.90
|
23.90
|
7.47
|
27,100
|
|
|
7/22/2013
|
-1.30 / -5.51%
|
22.20
|
24.50
|
22.10
|
22.30
|
22.30
|
6.97
|
800
|
|
|
7/19/2013
|
+0.80 / +3.51%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7.38
|
160
|
|
|
7/18/2013
|
-1.80 / -7.32%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
7.13
|
9,000
|
|
|
7/17/2013
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.69
|
0
|
|
|
7/16/2013
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.60
|
7.69
|
6,700
|
|
|