|
Closing price on 10/28/2015
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
900 |
| Split-adjusted Price |
8.48 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.60
|
8.48
|
900
|
|
|
10/27/2015
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.70
|
23.00
|
22.79
|
8.48
|
11,200
|
|
|
10/26/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.41
|
1,900
|
|
|
10/23/2015
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.00
|
8.48
|
12,900
|
|
|
10/22/2015
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.94
|
8.48
|
2,000
|
|
|
10/21/2015
|
-0.20 / -0.86%
|
22.10
|
23.20
|
22.10
|
23.00
|
22.65
|
8.48
|
419
|
|
|
10/20/2015
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.00
|
8.55
|
1,000
|
|
|
10/19/2015
|
-0.80 / -3.33%
|
22.00
|
23.20
|
22.00
|
23.20
|
22.26
|
8.55
|
6,800
|
|
|
10/16/2015
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.85
|
5,000
|
|
|
10/15/2015
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.66
|
100
|
|
|
10/14/2015
|
+1.60 / +7.41%
|
22.50
|
23.70
|
22.30
|
23.20
|
23.02
|
8.55
|
19,900
|
|
|
10/13/2015
|
+0.50 / +2.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
7.96
|
300
|
|
|
10/12/2015
|
-1.00 / -4.52%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.50
|
7.78
|
1,700
|
|
|
10/9/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.15
|
0
|
|
|
10/8/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.03
|
8.15
|
1,900
|
|
|
10/7/2015
|
0.00 / 0.00%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.06
|
8.11
|
2,315
|
|
|
10/6/2015
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.20
|
8.11
|
600
|
|
|
10/5/2015
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.00
|
8.22
|
300
|
|
|
10/2/2015
|
+1.40 / +6.67%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
8.26
|
400
|
|
|
10/1/2015
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.74
|
1,100
|
|
|
9/30/2015
|
+0.10 / +0.45%
|
23.00
|
23.00
|
20.60
|
22.50
|
21.70
|
8.29
|
1,189
|
|
|
9/29/2015
|
0.00 / 0.00%
|
20.60
|
22.40
|
20.60
|
22.40
|
20.69
|
8.26
|
2,600
|
|
|
9/28/2015
|
-0.40 / -1.75%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.26
|
100
|
|
|
9/25/2015
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.41
|
300
|
|
|
9/24/2015
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.37
|
300
|
|
|
9/23/2015
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.41
|
240
|
|
|
9/22/2015
|
-0.20 / -0.86%
|
21.30
|
23.00
|
21.30
|
23.00
|
22.15
|
8.48
|
200
|
|
|
9/21/2015
|
+0.30 / +1.31%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.55
|
200
|
|
|
9/18/2015
|
+0.30 / +1.33%
|
21.10
|
22.90
|
21.10
|
22.90
|
22.22
|
8.44
|
900
|
|
|
9/17/2015
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.33
|
100
|
|
|