|
Closing price on 8/5/2016
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
153,600 |
| Split-adjusted Price |
9.65 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2016
|
+0.90 / +4.41%
|
20.40
|
21.30
|
20.40
|
21.30
|
20.97
|
10.81
|
411,560
|
|
|
7/6/2016
|
+0.30 / +1.49%
|
20.20
|
20.90
|
19.80
|
20.40
|
20.43
|
10.36
|
413,610
|
|
|
7/5/2016
|
-0.60 / -2.90%
|
20.60
|
21.40
|
20.00
|
20.10
|
20.70
|
10.21
|
456,030
|
|
|
7/4/2016
|
-0.40 / -1.90%
|
21.00
|
21.50
|
20.70
|
20.70
|
20.95
|
10.51
|
337,525
|
|
|
7/1/2016
|
+1.50 / +7.65%
|
19.60
|
21.30
|
19.60
|
21.10
|
20.59
|
10.71
|
400,170
|
|
|
6/30/2016
|
+0.70 / +3.70%
|
18.90
|
20.30
|
18.80
|
19.60
|
19.57
|
9.95
|
393,077
|
|
|
6/29/2016
|
+1.20 / +6.78%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.40
|
9.60
|
447,325
|
|
|
6/28/2016
|
-0.30 / -1.67%
|
17.70
|
18.20
|
17.50
|
17.70
|
17.57
|
8.99
|
93,165
|
|
|
6/27/2016
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.40
|
18.00
|
17.74
|
9.14
|
336,400
|
|
|