|
Closing price on 9/26/2008
|
|
| Open |
39.00 |
| High |
40.50 |
| Low |
39.00 |
| Volume |
3,200 |
| Split-adjusted Price |
4.88 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2008
|
-0.20 / -0.50%
|
39.00
|
40.50
|
39.00
|
39.90
|
39.90
|
4.88
|
3,200
|
|
|
9/25/2008
|
+0.70 / +1.78%
|
39.80
|
40.10
|
39.80
|
40.10
|
40.10
|
4.91
|
4,700
|
|
|
9/24/2008
|
+1.70 / +4.51%
|
40.00
|
40.10
|
39.40
|
39.40
|
39.40
|
4.82
|
13,200
|
|
|
9/23/2008
|
+2.40 / +6.80%
|
37.70
|
37.70
|
35.30
|
37.70
|
37.70
|
4.61
|
16,500
|
|
|
9/22/2008
|
+1.00 / +2.92%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
4.32
|
200
|
|
|
9/19/2008
|
+2.20 / +6.85%
|
29.90
|
34.30
|
29.90
|
34.30
|
34.30
|
4.20
|
1,000
|
|
|
9/18/2008
|
-2.40 / -6.96%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
3.93
|
400
|
|
|
9/17/2008
|
-2.50 / -6.76%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
4.22
|
3,300
|
|
|
9/16/2008
|
-1.90 / -4.88%
|
37.00
|
37.20
|
36.50
|
37.00
|
37.00
|
4.53
|
17,000
|
|
|
9/15/2008
|
-2.80 / -6.71%
|
38.80
|
41.00
|
38.80
|
38.90
|
38.90
|
4.76
|
21,000
|
|
|
9/12/2008
|
-3.10 / -6.92%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
5.10
|
100
|
|
|
9/11/2008
|
-3.30 / -6.86%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
5.48
|
200
|
|
|
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
|
|
|