Closing price on 8/28/2012
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
0 |
Split-adjusted Price |
3.60 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.60
|
0
|
|
8/27/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.60
|
12,000
|
|
8/24/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
3.60
|
29,900
|
|
8/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.60
|
58,000
|
|
8/22/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.60
|
2,300
|
|
8/21/2012
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
3.60
|
64,500
|
|
8/20/2012
|
+0.30 / +2.27%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
3.73
|
35,300
|
|
8/17/2012
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.65
|
100
|
|
8/16/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
0
|
|
8/15/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
0
|
|
8/14/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
0
|
|
8/13/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
0
|
|
8/10/2012
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.50
|
3.73
|
22,200
|
|
8/9/2012
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
11,000
|
|
8/8/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.50
|
3.73
|
31,400
|
|
8/7/2012
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
3.73
|
19,800
|
|
8/6/2012
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
3.73
|
6,600
|
|
8/3/2012
|
-0.50 / -3.70%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
3.60
|
8,300
|
|
8/2/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
3.73
|
15,400
|
|
8/1/2012
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
3.76
|
2,300
|
|
7/31/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.73
|
100
|
|
7/30/2012
|
+0.10 / +0.75%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
3.71
|
20,300
|
|
7/27/2012
|
+0.30 / +2.31%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.30
|
3.68
|
50,200
|
|
7/26/2012
|
+0.50 / +4.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
3.60
|
84,300
|
|
7/25/2012
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.46
|
1,055
|
|
7/24/2012
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.90
|
13.20
|
13.20
|
3.65
|
50,600
|
|
7/23/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
3.60
|
60,400
|
|
7/20/2012
|
+0.30 / +2.36%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
3.60
|
38,000
|
|
7/19/2012
|
+0.40 / +3.25%
|
12.30
|
13.10
|
12.30
|
12.70
|
12.70
|
3.51
|
21,100
|
|
7/18/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.40
|
0
|
|
|