|
Closing price on 9/10/2008
|
|
| Open |
48.10 |
| High |
48.10 |
| Low |
48.10 |
| Volume |
700 |
| Split-adjusted Price |
5.89 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-3.60 / -6.96%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
5.89
|
700
|
|
|
9/9/2008
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
6.33
|
100
|
|
|
9/8/2008
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
6.79
|
900
|
|
|
9/5/2008
|
-0.50 / -0.83%
|
59.60
|
59.60
|
59.50
|
59.50
|
59.50
|
7.28
|
700
|
|
|
9/4/2008
|
+3.50 / +6.19%
|
64.00
|
64.30
|
60.00
|
60.00
|
60.00
|
7.34
|
21,800
|
|
|
9/3/2008
|
+0.10 / +0.18%
|
60.40
|
60.40
|
56.50
|
56.50
|
56.50
|
6.92
|
22,700
|
|
|
8/29/2008
|
+0.40 / +0.71%
|
64.80
|
64.80
|
56.40
|
56.40
|
56.40
|
6.90
|
17,400
|
|
|
8/28/2008
|
-1.20 / -2.10%
|
60.50
|
61.20
|
53.20
|
56.00
|
56.00
|
6.86
|
174,000
|
|
|
8/27/2008
|
+3.70 / +6.92%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
7.00
|
5,700
|
|
|
8/26/2008
|
+3.50 / +7.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
6.55
|
8,100
|
|
|
8/25/2008
|
+3.20 / +6.84%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.12
|
4,400
|
|
|
8/22/2008
|
+3.00 / +6.85%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
5.73
|
1,800
|
|
|
8/21/2008
|
+2.80 / +6.83%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
5.36
|
4,800
|
|
|
8/20/2008
|
+2.60 / +6.77%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.02
|
17,800
|
|
|
8/19/2008
|
+2.50 / +6.96%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
4.70
|
10,500
|
|
|
8/18/2008
|
+2.30 / +6.85%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
4.39
|
18,600
|
|
|
8/15/2008
|
+1.20 / +3.70%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.11
|
4,400
|
|
|
8/14/2008
|
+1.00 / +3.18%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.97
|
47,700
|
|
|
8/13/2008
|
+1.20 / +3.97%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.40
|
3.84
|
68,000
|
|
|
8/12/2008
|
+1.00 / +3.42%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.70
|
13,800
|
|
|
8/11/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
28.20
|
29.20
|
29.20
|
3.57
|
21,100
|
|
|
8/8/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.44
|
1,500
|
|
|
8/7/2008
|
+1.00 / +3.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.32
|
2,500
|
|
|
8/6/2008
|
+1.00 / +3.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
3.19
|
100
|
|
|
8/5/2008
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
3.07
|
7,800
|
|
|
8/4/2008
|
-0.50 / -1.96%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
3.06
|
11,000
|
|
|
8/1/2008
|
+0.20 / +0.79%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
3.12
|
19,300
|
|
|
7/31/2008
|
+0.90 / +3.69%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
3.10
|
23,500
|
|
|
7/30/2008
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.99
|
700
|
|
|
7/29/2008
|
-1.30 / -5.04%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
3.00
|
12,000
|
|
|