$1.01 +0.06 (%) Vanguard Natural Resources LLC - NASDAQ

Sep. 29, 2016 | 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
9/28/20160.880.960.860.952,120,968
9/28/201621.4021.9021.2921.8751,260
9/27/20161.001.000.860.864,030,659
9/27/201622.0722.0821.6121.6968,367
9/26/20161.011.051.011.011,292,443
9/26/201622.0222.1621.9221.9820,701
9/23/20161.081.081.021.031,589,509
9/23/201622.1122.1921.9222.0426,081
9/22/20161.061.141.051.081,314,050
9/22/201622.0522.1921.9822.1134,354
9/21/20161.131.181.011.064,807,066
9/21/201621.8722.0721.7222.0131,757
9/20/20161.201.221.141.161,212,508
9/20/201621.7221.9121.7221.7929,401
9/19/20161.291.301.201.202,040,882
9/19/201621.4421.7621.4321.6445,066
9/16/20161.281.301.261.30552,715
9/16/201621.4521.5621.3621.4245,213
9/15/20161.321.321.281.30353,772
9/15/201621.3721.5721.3521.4339,372
9/14/20161.301.341.291.30473,482
9/14/201621.3721.5721.2121.2740,004
9/13/20161.331.331.291.29788,027
9/13/201621.4521.5021.2921.3335,771
9/12/20161.301.361.261.36655,708
9/12/201621.6821.8621.4121.4564,431
9/9/20161.381.381.311.32720,778
9/9/201621.8021.9821.5821.8352,531
9/8/20161.291.391.291.381,171,660
9/8/201621.4821.8521.4821.81101,911
9/7/20161.281.321.281.28656,327
9/7/201621.4921.5721.3221.4255,636
9/6/20161.321.351.281.28706,061
9/6/201621.7821.7821.4021.4244,047
9/2/20161.241.331.241.31854,383
9/2/201621.3321.5921.2321.5251,959
9/1/20161.271.291.221.231,390,639
9/1/201621.2221.4521.0821.2492,742
8/31/20161.331.351.251.252,137,179
8/31/201621.2521.6521.0721.1786,548
8/30/20161.381.431.331.351,027,561
8/30/201621.6221.7321.2021.2659,823
8/29/20161.401.411.331.351,247,776
8/29/201621.7521.8821.6121.7031,641
8/26/20161.411.471.401.41556,881
8/26/201621.8021.8521.6921.7235,725
8/25/20161.441.451.411.41728,569
8/25/201621.6221.8421.5921.8256,750
8/24/20161.471.501.451.45575,642
8/24/201621.6521.8421.6521.7340,101
8/23/20161.461.511.451.47869,238
8/23/201621.7921.8521.6621.7241,843
8/22/20161.521.551.461.47933,630
8/22/201621.8921.8921.6621.8644,343
8/19/20161.591.601.521.54937,311
8/19/201621.9321.9421.7321.8533,722
8/18/20161.491.661.481.601,843,522
8/18/201621.8221.9221.7421.8534,076
8/17/20161.551.581.431.491,271,632
8/17/201621.8621.9021.6521.81100,242
8/16/20161.401.641.401.562,314,013
8/16/201622.2322.2321.8521.8664,943
8/15/20161.351.451.321.411,666,761
8/15/201622.1222.4422.1122.2631,868
8/12/20161.511.541.351.361,676,736
8/12/201622.1022.3622.1022.1639,063
8/11/20161.421.491.421.48701,862
8/11/201622.2522.4022.1822.3633,846
8/10/20161.521.521.421.421,120,991
8/10/201622.3822.4222.2522.2734,676
8/9/20161.541.551.501.52745,615
8/9/201622.3922.4522.3322.3434,153
8/8/20161.531.581.521.541,125,083
8/8/201622.4922.6322.3522.3828,009
8/5/20161.571.581.521.53872,541
8/5/201622.4222.5322.3722.4621,922
8/4/20161.561.651.551.57999,002
8/4/201622.4122.4922.3422.4620,863
8/3/20161.621.651.511.561,950,603
8/3/201622.5522.5522.3322.4026,137
8/2/20161.731.741.601.651,114,863
8/2/201622.5522.6322.3022.5327,053
8/1/20161.771.791.681.721,650,785
7/29/20161.711.801.651.751,395,811
7/29/201622.2622.5922.2622.5646,654
7/28/20161.881.881.691.751,672,076
7/28/201622.3122.4522.2022.3437,031
7/27/20161.751.821.741.791,117,321
7/27/201622.4822.6322.2022.2927,661
7/26/20161.741.801.741.74992,788
7/26/201622.4922.7322.4222.5429,810
7/25/20161.891.891.691.771,306,076
7/25/201622.4922.6322.2522.5036,864
7/22/20161.631.871.631.842,831,465
7/22/201622.2722.6022.2722.5141,553
7/21/20161.801.831.611.632,324,750
7/21/201622.1922.3322.0022.3147,032
7/20/20161.891.891.751.771,537,232
7/20/201622.2622.4222.0822.1955,071
7/19/20162.052.051.741.863,465,494
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center