$8.75 -0.12 (%) Vanguard Natural Resources LLC - NASDAQ

Sep. 2, 2015 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
9/1/20158.759.238.758.87742,464
9/1/201516.7516.7516.5116.5731,556
8/31/20159.509.688.649.351,114,737
8/31/201516.8516.8716.6616.7642,444
8/28/20159.2710.139.019.621,400,168
8/28/201516.6116.8916.6016.7828,281
8/27/20158.319.418.309.271,518,844
8/27/201516.4516.8216.4416.7044,023
8/26/20157.458.137.158.101,024,571
8/26/201516.4016.4116.1516.3643,090
8/25/20157.067.446.807.151,234,263
8/25/201516.3516.4916.2316.2961,479
8/24/20155.877.255.506.451,454,559
8/24/201516.1116.4715.0016.07135,227
8/21/20156.476.536.006.411,567,792
8/21/201516.7416.8316.5016.5548,905
8/20/20156.987.156.526.531,360,838
8/20/201516.8916.9016.7316.7442,761
8/19/20158.118.206.907.101,913,540
8/19/201516.9617.0016.7816.7831,301
8/18/20158.218.538.068.24795,530
8/18/201516.9217.0016.8617.0041,063
8/17/20158.719.048.588.58730,338
8/17/201516.8816.9316.7816.9323,726
8/14/20158.839.038.538.92576,284
8/14/201516.7716.8716.7216.8222,242
8/13/20158.999.178.488.49698,108
8/13/201516.8116.9516.7016.7325,193
8/12/20158.859.258.829.13579,180
8/12/201516.7916.9916.7816.8521,165
8/11/20158.919.198.808.98561,833
8/11/201516.9116.9116.7616.7921,017
8/10/20158.639.308.609.26831,498
8/10/201516.9316.9516.7716.9515,078
8/7/20158.599.358.428.811,080,555
8/7/201516.7917.0016.7616.8736,334
8/6/20158.658.867.778.861,597,638
8/6/201516.8816.9416.6916.7234,692
8/5/20159.779.948.108.731,896,599
8/5/201516.9417.0416.8816.9036,638
8/4/20159.6010.449.519.691,105,410
8/4/201517.0217.0316.9016.9634,239
8/3/201510.6610.679.509.691,746,823
7/31/201511.7611.8810.6910.74889,007
7/31/201516.8917.0416.8816.9641,349
7/30/201512.3512.4911.6111.88653,785
7/30/201516.8816.9516.8416.9230,613
7/29/201512.0112.4911.6612.46608,557
7/29/201516.7816.8816.7016.8629,220
7/28/201511.0011.9910.7211.92744,662
7/28/201516.7116.7816.6616.7827,074
7/27/201510.7611.0210.5010.82511,464
7/27/201516.7116.7716.6616.7241,933
7/24/201510.9011.1010.8210.86492,674
7/24/201516.5716.8016.5716.7233,390
7/23/201510.5011.0410.5010.86736,354
7/23/201516.4516.6016.2616.5675,568
7/22/201510.6710.8010.5210.571,053,865
7/22/201516.6216.6516.4016.4042,431
7/21/201510.6810.9910.4410.851,256,109
7/21/201516.6616.7816.6116.6526,979
7/20/201511.7011.7210.4410.462,655,013
7/20/201516.7816.7916.6716.7036,627
7/17/201512.5012.5011.7011.721,690,668
7/17/201516.3716.7516.3716.6741,828
7/16/201513.1213.1312.4012.501,516,049
7/16/201516.4816.7016.0916.31211,993
7/15/201513.5713.6412.9513.16987,155
7/15/201516.6416.8816.4016.40158,416
7/14/201513.5013.7713.1813.561,084,218
7/14/201516.8816.8816.5516.6968,942
7/13/201514.1014.1513.5413.641,064,436
7/13/201516.8216.9316.8016.8518,997
7/10/201514.4114.6014.0514.16769,231
7/10/201516.7616.9016.7016.7931,523
7/9/201514.7514.8514.4014.46540,190
7/9/201516.9316.9316.7016.7235,752
7/8/201514.7214.9214.3414.36647,659
7/8/201516.9316.9316.7316.8334,759
7/7/201514.7114.9814.5014.95761,281
7/7/201516.9716.9816.7516.9340,161
7/6/201514.8015.1214.7014.71551,286
7/6/201517.0517.1416.8316.8931,024
7/3/201516.9417.0316.8917.0222,128
7/2/201515.0715.4915.0015.04436,752
7/2/201516.9016.9516.8216.9213,880
7/1/201514.9115.5014.7614.94517,707
6/30/201514.7515.0114.7514.93458,323
6/30/201516.8116.9016.7116.8436,422
6/29/201515.1515.2414.6514.68659,286
6/29/201516.9816.9816.7616.7832,628
6/26/201515.4715.5615.1315.40599,554
6/26/201517.1117.1116.8116.8742,228
6/25/201515.5015.6015.1715.17657,158
6/25/201517.2517.3617.1417.1446,005
6/24/201515.5115.6515.2515.55503,803
6/24/201517.1417.3917.0517.2232,560
6/23/201515.1015.5814.9515.45820,317
6/23/201517.0017.1817.0017.1735,928
6/22/201514.8014.9914.6514.83386,749
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!