Closing price on 4/25/2011
|
|
Open |
19.60 |
High |
19.70 |
Low |
19.50 |
Volume |
22,000 |
Split-adjusted Price |
2.46 |
|
|
VNR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2011
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
2.46
|
22,000
|
|
4/22/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
2.46
|
34,300
|
|
4/21/2011
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
2.46
|
7,400
|
|
4/20/2011
|
0.00 / 0.00%
|
19.50
|
20.80
|
19.50
|
19.50
|
19.50
|
2.45
|
7,900
|
|
4/19/2011
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
2.45
|
10,200
|
|
4/18/2011
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
2.45
|
14,400
|
|
4/15/2011
|
-0.30 / -1.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
2.46
|
11,200
|
|
4/14/2011
|
-0.70 / -3.40%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.50
|
15,000
|
|
4/13/2011
|
+0.90 / +4.57%
|
19.60
|
20.60
|
19.60
|
20.60
|
20.60
|
2.59
|
800
|
|
4/8/2011
|
-0.30 / -1.50%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.70
|
2.48
|
700
|
|
4/7/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.51
|
0
|
|
4/6/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.51
|
900
|
|
4/5/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.51
|
100
|
|
4/4/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
2.43
|
2,000
|
|
4/1/2011
|
-0.70 / -3.35%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
2.44
|
2,900
|
|
3/31/2011
|
+1.10 / +5.56%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
2.52
|
600
|
|
3/30/2011
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
2.39
|
4,200
|
|
3/29/2011
|
-0.50 / -2.38%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
2.47
|
1,500
|
|
3/28/2011
|
-0.10 / -0.47%
|
21.50
|
22.00
|
20.70
|
21.00
|
21.00
|
2.54
|
1,400
|
|
3/25/2011
|
-0.40 / -1.86%
|
21.00
|
21.50
|
20.90
|
21.10
|
21.10
|
2.55
|
6,700
|
|
3/24/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.60
|
3,400
|
|
3/23/2011
|
+1.10 / +5.39%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.60
|
1,600
|
|
3/22/2011
|
+1.20 / +6.25%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
2.46
|
3,200
|
|
3/21/2011
|
-0.70 / -3.52%
|
19.00
|
19.50
|
18.90
|
19.20
|
19.20
|
2.32
|
9,400
|
|
3/18/2011
|
-1.40 / -6.57%
|
21.40
|
21.40
|
19.90
|
19.90
|
19.90
|
2.40
|
27,000
|
|
3/17/2011
|
-1.20 / -5.33%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
2.57
|
16,800
|
|
3/16/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
2.72
|
2,400
|
|
3/15/2011
|
-0.50 / -2.13%
|
23.00
|
23.00
|
22.30
|
23.00
|
23.00
|
2.78
|
500
|
|
3/14/2011
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
2.84
|
1,900
|
|
3/11/2011
|
0.00 / 0.00%
|
25.00
|
25.50
|
23.20
|
24.00
|
24.00
|
2.90
|
50,000
|
|
|