Vanguard Natural Resources LLC $32.17

down -0.63


30/7/2014 04:00 PM  |  NASDAQ : VNR  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
7/30/201432.7532.7531.4932.17526,466
7/30/201416.0016.0015.8215.8331,808
7/29/201432.7532.9532.2832.80394,856
7/29/201415.9215.9915.9215.9428,102
7/28/201432.9432.9432.2532.80328,652
7/28/201415.8515.9215.8515.9034,749
7/25/201432.8032.9532.4032.95258,096
7/25/201415.8215.9015.8215.8650,764
7/24/201433.0033.0432.5832.73283,889
7/24/201415.8015.8715.7915.8528,465
7/23/201432.8032.9632.5132.87368,569
7/23/201415.7815.8515.7715.8567,077
7/22/201432.4832.8832.1032.51611,704
7/22/201415.8015.8315.7915.8322,814
7/21/201431.9432.3831.7732.36343,670
7/21/201415.8015.8315.7515.8026,599
7/18/201431.6531.8731.5731.80237,518
7/18/201415.7915.8115.7515.7617,142
7/17/201431.9031.9831.6031.65304,870
7/17/201415.8215.8215.7715.7817,840
7/16/201431.5031.9531.4531.85397,158
7/16/201415.8015.8515.7715.8419,968
7/15/201431.4931.4931.3031.44280,090
7/15/201415.8215.8215.7715.7918,512
7/14/201431.2131.4431.1731.34228,347
7/14/201415.7815.8315.7515.7523,572
7/11/201431.4331.4831.0131.20351,531
7/11/201415.8315.8415.7715.7732,187
7/10/201431.7031.8331.3231.39599,666
7/10/201415.8015.8015.7515.7629,685
7/9/201431.8231.9231.6931.86319,143
7/9/201415.8015.8415.7715.8029,116
7/8/201431.7031.8731.6731.79568,335
7/8/201415.8815.8815.7815.8235,209
7/7/201431.6931.7331.5231.67370,778
7/7/201415.7615.8915.7615.8250,890
7/4/201415.8215.8215.7515.8112,314
7/3/201432.0432.0431.5231.59258,963
7/3/201415.7615.7815.7515.7627,156
7/2/201432.1032.1531.7831.84319,867
7/2/201415.7615.8115.7615.7922,479
7/1/201432.2432.2432.0032.09302,216
6/30/201432.0032.2131.9132.20353,128
6/30/201415.7915.8515.7715.8022,253
6/27/201431.9132.0031.8131.96340,794
6/27/201415.7715.8215.7615.7616,870
6/26/201432.0032.0031.8131.97289,433
6/26/201415.7715.8415.7515.7940,775
6/25/201431.7531.9831.6831.94362,630
6/25/201415.9416.0015.9215.9729,626
6/24/201431.6831.8031.6031.72299,446
6/24/201416.0216.0215.9315.9823,312
6/23/201431.5931.8231.5331.66404,528
6/23/201416.0516.0515.9415.9638,087
6/20/201431.3231.5631.3131.47494,265
6/20/201416.0716.0715.9115.9469,698
6/19/201431.2931.3531.2131.31508,218
6/19/201416.0516.1016.0316.0431,083
6/18/201431.3131.3331.1631.26239,637
6/18/201415.9816.0515.9516.0346,017
6/17/201431.3031.3531.1731.26285,943
6/17/201415.8616.0015.8615.9956,248
6/16/201431.1831.3031.0831.27386,841
6/16/201415.8115.9215.8115.9253,997
6/13/201431.1031.1730.9531.15344,887
6/13/201415.7915.8715.7715.8169,809
6/12/201430.8331.0830.8331.05370,531
6/12/201415.8015.8015.7515.7919,412
6/11/201430.9030.9530.7830.85235,162
6/11/201415.7415.8315.7315.7829,532
6/10/201430.9030.9530.7830.94233,617
6/10/201415.7215.8215.7115.7436,631
6/9/201430.7930.8930.7330.84287,343
6/9/201415.7015.7915.6815.7819,896
6/6/201430.6830.7930.6230.77356,259
6/6/201415.7315.7615.6615.7212,149
6/5/201430.7530.7530.5030.65234,218
6/5/201415.6915.7215.6215.7035,514
6/4/201430.5530.7930.5230.75279,294
6/4/201415.6515.7915.6215.7147,368
6/3/201430.6530.7030.3830.56265,632
6/3/201415.6115.6715.6115.6528,243
6/2/201430.7330.7730.6030.67297,219
6/2/201415.7715.7715.6115.6541,580
5/30/201430.7030.7630.5430.72320,296
5/30/201415.7815.7915.6815.7029,115
5/29/201430.7130.7730.6030.71370,975
5/29/201415.6915.7515.6815.7126,593
5/28/201430.9030.9030.7630.82304,033
5/28/201415.7615.7915.6915.7141,436
5/27/201430.7230.9230.6930.85411,990
5/27/201415.7715.8015.7215.8045,402
5/26/201415.7615.8315.7515.7725,023
5/23/201430.8730.8730.7430.76202,674
5/23/201415.8515.8515.7615.8220,839
5/22/201430.8030.8430.6530.74204,361
5/22/201415.7215.8315.6815.7930,723
5/21/201430.7530.8430.6530.74263,580
5/21/201415.7015.7715.6715.7120,219
5/20/201430.6230.7530.5130.65276,727
Trading Center