$14.96 -0.44 (%) Vanguard Natural Resources LLC - NASDAQ

Jun. 29, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
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
6/22/201517.0217.0816.9717.0351,297
6/19/201514.8915.0914.7014.70542,585
6/19/201517.0417.1016.8816.8850,920
6/18/201515.0415.1114.9414.94287,455
6/18/201517.0017.1416.9517.0319,849
6/17/201515.1015.2214.8514.99573,836
6/17/201516.9817.0516.9016.9835,974
6/16/201515.0315.1314.9215.04526,187
6/16/201517.0417.0416.9216.9415,690
6/15/201514.9215.2614.6715.12648,353
6/15/201516.9717.0616.8617.0316,987
6/12/201515.0915.0914.7514.79401,483
6/12/201516.9416.9716.8316.9125,208
6/11/201515.1215.1814.8014.96337,178
6/11/201517.0517.0816.9316.9416,757
6/10/201515.4515.4515.0015.11455,860
6/10/201517.0217.0916.8817.0529,216
6/9/201515.1515.2514.9715.15422,911
6/9/201516.9017.0516.7416.9253,151
6/8/201514.9515.3114.7914.97416,430
6/8/201517.0017.0016.7516.8158,616
6/5/201514.6115.1314.5714.99592,370
6/5/201517.1017.1316.9917.0118,409
6/4/201515.1615.3214.5814.741,013,116
6/4/201517.1117.1317.0117.1131,951
6/3/201515.9716.0115.2115.22863,634
6/3/201517.2517.2517.1417.1523,622
6/2/201515.8216.1015.8116.03474,716
6/2/201517.2917.2917.1017.2427,892
6/1/201515.9516.2515.7615.82550,481
6/1/201517.1017.3817.0217.3226,093
5/29/201515.8516.0415.8115.88230,938
5/29/201517.0917.1817.0017.1044,957
5/28/201516.0116.1715.8615.87439,302
5/28/201516.8617.0716.8617.0522,326
5/27/201516.3416.4316.0716.29445,695
5/27/201516.9016.9816.8016.8628,545
5/26/201516.6016.9916.1716.33635,121
5/26/201517.1117.1116.8516.9126,676
5/25/201516.9817.1016.9517.0525,748
5/22/201516.5517.0016.5016.60650,723
5/22/201517.0617.0616.9116.9338,355
5/21/201516.0016.5016.0016.48372,174
5/21/201516.9916.9916.9116.9416,412
5/20/201515.8116.1915.7015.94336,242
5/20/201517.0017.0316.8716.9324,643
5/19/201516.1516.1815.7415.79561,257
5/19/201517.0917.1816.9516.9524,706
5/18/201516.5016.5316.0016.21372,307
5/15/201516.5516.5515.9616.30403,201
5/15/201517.0617.1616.9817.0430,966
5/14/201516.3916.6816.2016.23414,018
5/14/201516.7817.0516.7816.9844,296
5/13/201516.7416.7416.3616.39378,900
5/13/201516.5916.7016.5716.6920,935
5/12/201516.3016.8016.3016.56355,861
5/12/201516.6016.7916.5316.5331,656
5/11/201516.6416.6416.2216.29443,109
5/11/201516.6916.6916.5416.5923,249
5/8/201516.2416.6416.0516.63475,402
5/8/201516.7416.7416.5516.6019,599
5/7/201516.5016.5115.9316.33561,763
5/7/201516.5516.6416.5116.5144,497
5/6/201517.3117.4716.3416.59746,876
5/6/201516.7816.7816.5016.5049,223
5/5/201517.0017.5916.8617.27962,077
5/5/201516.7716.8316.6816.8022,378
5/4/201516.8016.9216.4216.85569,817
5/4/201516.8916.9016.6816.6826,073
5/1/201516.5016.7316.2116.61431,421
5/1/201516.8716.9516.8516.9210,224
4/30/201516.5916.6516.1816.50502,186
4/30/201516.8216.9516.8116.9418,539
4/29/201516.2116.6716.0716.39536,866
4/29/201516.9916.9916.8016.8034,053
4/28/201516.5016.5216.1716.42485,905
4/28/201516.9916.9916.8016.9739,480
4/27/201516.9916.9916.2616.26575,715
4/27/201516.9817.0016.8516.9735,975
4/24/201516.6616.9916.3816.85740,732
4/24/201517.0617.0917.0017.0217,173
4/23/201515.9216.6515.9116.63743,996
4/23/201517.0817.0917.0117.049,104
4/22/201515.7716.1915.6015.85477,337
4/22/201517.0017.0916.9417.0923,321
4/21/201516.4016.4015.7515.81799,718
4/21/201517.0817.0816.9517.0131,371
4/20/201515.7616.2915.7016.23879,107
4/20/201517.0517.1317.0017.0327,137
4/17/201515.9816.0015.5115.72822,995
4/17/201516.9617.0316.9517.0312,944
  • Showing 1-100 of 2,519 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!