|
Closing price on 9/4/2015
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.40 |
| Volume |
2,000 |
| Split-adjusted Price |
10.53 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
-0.30 / -1.32%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.40
|
10.53
|
2,000
|
|
|
9/3/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
100
|
|
|
8/31/2015
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.77
|
2,000
|
|
|
8/28/2015
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.86
|
1,100
|
|
|
8/27/2015
|
0.00 / 0.00%
|
23.20
|
23.80
|
21.80
|
23.20
|
22.80
|
10.86
|
2,300
|
|
|
8/26/2015
|
+0.40 / +1.75%
|
22.80
|
23.50
|
22.80
|
23.20
|
22.92
|
10.86
|
1,000
|
|
|
8/25/2015
|
-0.10 / -0.44%
|
22.90
|
22.90
|
21.60
|
22.80
|
22.67
|
10.67
|
2,800
|
|
|
8/24/2015
|
-1.10 / -4.58%
|
21.60
|
22.90
|
21.60
|
22.90
|
22.25
|
10.72
|
200
|
|
|
8/21/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.23
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.23
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.23
|
0
|
|
|
8/18/2015
|
+1.30 / +5.73%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.23
|
100
|
|
|
8/17/2015
|
-2.30 / -9.20%
|
23.70
|
24.50
|
22.70
|
22.70
|
23.77
|
10.63
|
1,900
|
|
|
8/14/2015
|
+1.30 / +5.49%
|
22.70
|
25.00
|
22.70
|
25.00
|
23.08
|
11.70
|
600
|
|
|
8/13/2015
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.09
|
2,500
|
|
|
8/12/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.14
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.14
|
0
|
|
|
8/10/2015
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.00
|
11.14
|
2,100
|
|
|
8/7/2015
|
+0.40 / +1.71%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
11.14
|
400
|
|
|
8/6/2015
|
-0.40 / -1.68%
|
23.00
|
23.40
|
21.50
|
23.40
|
22.50
|
10.95
|
3,485
|
|
|
8/5/2015
|
+0.80 / +3.48%
|
24.50
|
24.50
|
23.00
|
23.80
|
23.53
|
11.14
|
900
|
|
|
8/4/2015
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.72
|
10.77
|
6,460
|
|
|
8/3/2015
|
-0.10 / -0.44%
|
21.00
|
22.60
|
21.00
|
22.60
|
21.07
|
10.58
|
2,200
|
|
|
7/31/2015
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.75
|
10.63
|
2,100
|
|
|
7/30/2015
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.77
|
10.67
|
4,400
|
|
|
7/29/2015
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.63
|
1,600
|
|
|
7/28/2015
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
10.67
|
9,600
|
|
|
7/27/2015
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.67
|
700
|
|
|
7/24/2015
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.10
|
10.72
|
4,900
|
|
|