Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2014	+0.20 / +0.95%	21.10	21.20	21.10	21.20	21.20	9.33	9,400
9/25/2014	0.00 / 0.00%	21.00	21.10	21.00	21.00	21.00	9.25	14,630
9/24/2014	+0.20 / +0.96%	21.00	21.10	21.00	21.00	21.00	9.25	12,500
9/23/2014	-0.10 / -0.48%	20.80	21.00	20.80	20.80	20.80	9.16	10,500
9/22/2014	-0.10 / -0.48%	21.00	21.00	20.90	20.90	20.90	9.20	18,260
9/19/2014	+0.20 / +0.96%	20.80	21.20	20.80	21.00	21.00	9.25	39,730
9/18/2014	+0.50 / +2.46%	20.50	20.80	20.50	20.80	20.80	9.16	64,700
9/17/2014	-1.70 / -7.73%	20.30	20.30	20.00	20.30	20.30	8.94	7,753
9/16/2014	+1.20 / +5.77%	18.80	22.00	18.80	22.00	22.00	9.69	567
9/15/2014	-0.10 / -0.48%	20.80	20.90	20.80	20.80	20.80	9.16	4,500
9/12/2014	+0.10 / +0.48%	22.00	22.00	20.80	20.90	20.90	9.20	3,665
9/11/2014	-0.20 / -0.95%	20.50	20.80	20.50	20.80	20.80	9.16	50,100
9/10/2014	+0.20 / +0.96%	20.00	21.00	20.00	21.00	21.00	9.25	31,810
9/9/2014	-0.20 / -0.95%	20.50	21.00	20.50	20.80	20.80	9.16	51,263
9/8/2014	0.00 / 0.00%	21.20	21.20	21.00	21.00	21.00	9.25	24,300
9/5/2014	+0.10 / +0.48%	21.00	21.00	21.00	21.00	21.00	9.25	300
9/4/2014	-0.10 / -0.48%	20.90	20.90	20.90	20.90	20.90	9.20	400
9/3/2014	0.00 / 0.00%	21.40	21.50	21.00	21.00	21.00	9.25	1,400
8/29/2014	0.00 / 0.00%	21.20	21.20	21.00	21.00	21.00	9.25	1,000
8/28/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	100
8/27/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	1,900
8/26/2014	0.00 / 0.00%	21.00	21.00	21.00	21.00	21.00	9.25	1,000
8/25/2014	-1.30 / -5.83%	21.00	21.00	21.00	21.00	21.00	9.25	56,300
8/22/2014	+0.50 / +2.29%	23.00	23.00	22.30	22.30	22.30	9.82	600
8/21/2014	+1.30 / +6.34%	21.00	21.90	21.00	21.80	21.80	9.60	17,400
8/20/2014	+0.50 / +2.50%	20.00	20.90	20.00	20.50	20.50	9.02	11,050
8/19/2014	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	8.80	0
8/18/2014	+0.10 / +0.50%	19.90	20.00	19.90	20.00	20.00	8.80	1,400
8/15/2014	+0.10 / +0.51%	19.80	19.90	19.80	19.90	19.90	8.76	9,340
8/14/2014	-0.20 / -1.00%	20.20	20.20	19.80	19.80	19.80	8.72	1,400

<<Previous 30 days Next 30 days>>

VNR News

22/10	Insurance stocks get boost thanks to State divestment
04/11	VNR: Change in personnel
22/10	VNR: Financial Statement Quarter 3/2020
15/09	VNR: Board Resolution
03/09	VNR: Notice of transaction of connected person (Tran Phan Chi Tam)