|
Closing price on 8/30/2016
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
312,975 |
| Split-adjusted Price |
10.61 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
+0.20 / +0.97%
|
21.20
|
21.30
|
20.70
|
20.90
|
20.85
|
10.61
|
312,975
|
|
|
8/29/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.93
|
10.51
|
551,110
|
|
|
8/26/2016
|
+0.30 / +1.47%
|
21.10
|
21.10
|
20.50
|
20.70
|
20.66
|
10.51
|
259,860
|
|
|
8/25/2016
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.38
|
10.36
|
145,900
|
|
|
8/24/2016
|
+0.30 / +1.49%
|
20.10
|
20.70
|
20.10
|
20.40
|
20.42
|
10.36
|
141,100
|
|
|
8/23/2016
|
-0.20 / -0.99%
|
20.60
|
20.60
|
19.70
|
20.10
|
19.96
|
10.21
|
248,350
|
|
|
8/22/2016
|
-0.80 / -3.79%
|
21.50
|
21.50
|
20.30
|
20.30
|
20.48
|
10.31
|
238,310
|
|
|
8/19/2016
|
+0.10 / +0.48%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.00
|
10.71
|
207,760
|
|
|
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
|
|
|