$16.58 -0.10 (%) Vanguard Natural Resources LLC - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
2/27/201516.8317.0016.2616.58657,419
2/27/201517.5017.5017.4617.5065,593
2/26/201517.4217.6716.6116.68841,088
2/26/201517.5017.5217.4117.4748,372
2/25/201517.4417.9917.3017.67534,761
2/25/201517.6017.6417.3517.5049,271
2/24/201517.3017.5917.1517.38393,037
2/24/201517.4217.8017.3517.5467,469
2/23/201517.0717.3516.9117.12522,948
2/23/201517.2317.3617.2017.3345,155
2/20/201517.0117.3516.8017.28553,824
2/20/201517.2517.2517.1417.2356,364
2/19/201516.5017.1516.2116.96708,850
2/19/201517.1517.2317.0217.1989,979
2/18/201517.6117.6516.8816.93875,508
2/18/201517.2117.2116.8416.9564,955
2/17/201516.9917.9416.3517.771,694,630
2/17/201517.0017.2316.9017.1771,282
2/13/201518.3018.7517.8618.09883,739
2/13/201516.9217.0616.8617.0063,645
2/12/201517.6117.8917.2917.71668,591
2/12/201516.8116.9516.8016.8392,321
2/11/201517.1117.4516.2517.021,142,835
2/11/201516.5916.6416.4816.5527,026
2/10/201518.9119.1717.0717.611,557,865
2/10/201516.6416.6716.5516.5523,344
2/9/201518.2419.5018.2018.721,409,780
2/9/201516.6816.7716.5516.5936,123
2/6/201517.3418.3817.3018.131,267,691
2/6/201516.5816.8016.5216.6136,092
2/5/201516.6017.4216.6017.151,039,081
2/5/201516.5216.6316.4416.5959,238
2/4/201516.5016.6515.9216.441,051,741
2/4/201516.6716.6716.6016.6057,588
2/3/201515.9417.7915.9017.022,122,445
2/3/201516.8216.9116.5916.6831,862
2/2/201515.4415.9515.0015.48837,510
2/2/201516.8216.9016.7916.8841,386
1/30/201514.4315.2214.1414.80823,688
1/30/201516.7816.9416.6116.9358,602
1/29/201514.6614.7513.7014.59797,587
1/29/201516.7116.7616.4516.7342,545
1/28/201515.5015.6614.3814.651,154,293
1/28/201516.4216.8016.4216.6377,265
1/27/201514.8116.2514.6115.521,383,329
1/27/201516.4116.7516.2816.6448,692
1/26/201513.4515.0913.3614.961,423,236
1/26/201516.1916.4416.1916.2962,306
1/23/201512.9213.6912.6213.35964,607
1/23/201516.2116.3516.1716.2930,485
1/22/201513.5213.5212.7512.941,251,219
1/22/201516.2016.3416.1516.3134,994
1/21/201512.6413.3412.5913.251,545,876
1/21/201516.1416.2516.0516.1951,710
1/20/201513.3413.3611.9012.501,713,301
1/20/201516.0216.1316.0016.1139,817
1/19/201516.0816.1316.0216.0516,856
1/16/201513.5013.7913.0613.351,268,987
1/16/201516.0516.1315.9816.1030,292
1/15/201514.5314.5513.1813.35970,285
1/15/201515.9716.0515.9716.0323,519
1/14/201514.0014.0513.1214.051,452,784
1/14/201515.9616.0215.9116.0126,819
1/13/201514.6014.8113.3113.931,504,778
1/13/201516.0216.0515.9016.0442,795
1/12/201515.6915.7214.5314.811,103,266
1/12/201516.0916.0915.8815.9242,690
1/9/201515.6515.9115.0715.85620,804
1/9/201516.0616.1015.9916.1016,740
1/8/201515.1415.6015.0015.51748,466
1/8/201516.0816.1116.0016.0324,856
1/7/201515.5615.9514.8714.88913,766
1/7/201515.9716.1015.9716.0032,548
1/6/201516.0016.1815.0015.55890,472
1/6/201516.0216.0815.9116.0153,218
1/5/201516.8016.9015.5415.981,004,366
1/5/201516.0616.0815.9316.0523,538
1/2/201515.0516.9215.0016.821,201,774
1/2/201516.0216.1016.0216.0619,462
12/31/201415.1015.2214.6515.071,971,848
12/31/201415.9216.0215.9116.0214,201
12/30/201415.2915.5815.0215.221,797,711
12/30/201416.0016.0015.9015.9816,085
12/29/201416.7417.0015.6315.831,707,461
12/29/201416.1716.1715.8415.9038,130
12/26/201416.8817.1916.6016.74699,112
12/24/201417.0617.1516.7116.87697,915
12/24/201416.1116.2116.0616.2014,222
12/23/201416.9917.4916.8717.061,057,152
12/23/201416.0416.2015.9716.0334,463
12/22/201418.2818.3016.6816.901,362,667
12/22/201416.1016.1315.9616.0545,160
12/19/201417.0318.4816.8618.291,501,356
12/19/201416.1116.2016.0016.1130,145
12/18/201418.0118.4316.8417.101,910,773
12/18/201416.0516.0915.9215.9754,424
12/17/201415.1317.7915.1116.962,811,220
12/17/201416.2016.2415.9315.9742,736
12/16/201413.1115.6012.5715.222,993,299
12/16/201415.8716.1515.7916.1032,205
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center