|
Closing price on 9/9/2008
|
|
| Open |
51.70 |
| High |
51.70 |
| Low |
51.70 |
| Volume |
100 |
| Split-adjusted Price |
6.98 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
6.98
|
100
|
|
|
9/8/2008
|
-4.00 / -6.72%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
7.49
|
900
|
|
|
9/5/2008
|
-0.50 / -0.83%
|
59.60
|
59.60
|
59.50
|
59.50
|
59.50
|
8.03
|
700
|
|
|
9/4/2008
|
+3.50 / +6.19%
|
64.00
|
64.30
|
60.00
|
60.00
|
60.00
|
8.10
|
21,800
|
|
|
9/3/2008
|
+0.10 / +0.18%
|
60.40
|
60.40
|
56.50
|
56.50
|
56.50
|
7.62
|
22,700
|
|
|
8/29/2008
|
+0.40 / +0.71%
|
64.80
|
64.80
|
56.40
|
56.40
|
56.40
|
7.61
|
17,400
|
|
|
8/28/2008
|
-1.20 / -2.10%
|
60.50
|
61.20
|
53.20
|
56.00
|
56.00
|
7.56
|
174,000
|
|
|
8/27/2008
|
+3.70 / +6.92%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
7.72
|
5,700
|
|
|
8/26/2008
|
+3.50 / +7.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
7.22
|
8,100
|
|
|
8/25/2008
|
+3.20 / +6.84%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
6.75
|
4,400
|
|
|
8/22/2008
|
+3.00 / +6.85%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
6.32
|
1,800
|
|
|
8/21/2008
|
+2.80 / +6.83%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
5.91
|
4,800
|
|
|
8/20/2008
|
+2.60 / +6.77%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.53
|
17,800
|
|
|
8/19/2008
|
+2.50 / +6.96%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
5.18
|
10,500
|
|
|
8/18/2008
|
+2.30 / +6.85%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
4.84
|
18,600
|
|
|
8/15/2008
|
+1.20 / +3.70%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.53
|
4,400
|
|
|
8/14/2008
|
+1.00 / +3.18%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
4.37
|
47,700
|
|
|
8/13/2008
|
+1.20 / +3.97%
|
31.40
|
31.40
|
31.00
|
31.40
|
31.40
|
4.24
|
68,000
|
|
|
8/12/2008
|
+1.00 / +3.42%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
4.08
|
13,800
|
|
|
8/11/2008
|
+1.10 / +3.91%
|
29.20
|
29.20
|
28.20
|
29.20
|
29.20
|
3.94
|
21,100
|
|
|
8/8/2008
|
+1.00 / +3.69%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
3.79
|
1,500
|
|
|
8/7/2008
|
+1.00 / +3.83%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.66
|
2,500
|
|
|
8/6/2008
|
+1.00 / +3.98%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
3.52
|
100
|
|
|
8/5/2008
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
3.39
|
7,800
|
|
|
8/4/2008
|
-0.50 / -1.96%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
3.37
|
11,000
|
|
|
8/1/2008
|
+0.20 / +0.79%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
3.44
|
19,300
|
|
|
7/31/2008
|
+0.90 / +3.69%
|
23.50
|
25.30
|
23.50
|
25.30
|
25.30
|
3.41
|
23,500
|
|
|
7/30/2008
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.29
|
700
|
|
|
7/29/2008
|
-1.30 / -5.04%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
3.31
|
12,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
26.50
|
26.50
|
24.80
|
25.80
|
25.80
|
3.48
|
35,400
|
|
|