$0.81 +0.05 (%) Vanguard Natural Resources LLC - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
1/20/20170.770.830.770.811,149,313
1/20/201720.8520.9820.7620.8055,949
1/19/20170.760.820.740.761,191,375
1/19/201720.9320.9820.8120.8440,527
1/18/20170.750.780.720.76602,656
1/18/201721.0121.0620.8620.8739,518
1/17/20170.730.830.730.751,774,621
1/17/201720.9921.0920.9721.0341,311
1/16/201721.0121.0420.9721.0014,027
1/13/20170.710.750.710.73764,331
1/13/201721.0221.0320.9521.0131,665
1/12/20170.700.730.700.70796,490
1/12/201721.0621.0620.9721.0040,132
1/11/20170.730.750.710.72617,644
1/11/201721.0721.0720.9721.03120,666
1/10/20170.730.760.700.74937,883
1/10/201721.0021.0720.9221.06331,046
1/9/20170.750.770.710.731,601,481
1/9/201721.0721.0720.9821.0030,250
1/6/20170.750.780.680.762,974,541
1/6/201721.1021.1020.9120.9842,739
1/5/20170.820.870.750.752,934,136
1/5/201720.9821.0520.8921.0342,063
1/4/20170.840.840.770.821,804,905
1/4/201720.9520.9720.7020.9165,226
1/3/20170.740.850.720.783,282,211
1/3/201720.9420.9820.7820.8846,229
12/30/20160.730.730.670.672,482,014
12/30/201621.0421.0420.9220.9617,652
12/29/20160.740.740.690.722,344,438
12/29/201620.7721.0120.7721.0138,102
12/28/20160.760.820.710.742,273,900
12/28/201620.8920.8920.5720.8243,785
12/27/20160.750.850.750.763,568,639
12/23/20160.710.740.630.743,182,363
12/23/201621.0921.1620.9521.0526,831
12/22/20160.870.880.700.713,148,235
12/22/201620.9921.0620.8920.9930,344
12/21/20161.011.020.810.856,146,374
12/21/201620.9121.0120.8820.9631,225
12/20/20161.041.071.001.012,319,840
12/20/201621.0521.0820.8520.8839,442
12/19/20161.051.101.001.042,412,009
12/19/201620.9721.0320.8821.0066,068
12/16/20161.041.071.021.051,750,852
12/16/201620.9821.0620.9021.0484,990
12/15/20161.051.071.001.043,014,529
12/15/201620.9521.0320.7920.9639,935
12/14/20161.121.151.051.102,165,334
12/14/201620.9921.0520.9120.97336,642
12/13/20161.221.231.141.173,223,420
12/13/201620.9621.1120.9620.9737,543
12/12/20161.261.351.121.167,344,626
12/12/201621.1121.1120.8920.9439,778
12/9/20161.151.161.001.064,500,009
12/9/201621.3121.3420.9421.0758,745
12/8/20161.071.151.041.123,728,815
12/8/201620.9821.3520.9021.3059,459
12/7/20161.181.191.001.015,344,932
12/7/201620.7721.0320.7520.9252,786
12/6/20161.261.301.011.189,250,222
12/6/201620.8521.1020.7020.7847,432
12/5/20161.001.350.981.3419,621,727
12/5/201620.6420.9020.5320.8748,870
12/2/20160.790.970.770.918,390,636
12/2/201620.6920.7620.4020.5234,547
12/1/20160.620.800.600.766,919,089
12/1/201620.9020.9020.3720.5942,898
11/30/20160.560.660.550.583,917,684
11/30/201621.0421.2120.5320.84106,354
11/29/20160.550.560.510.511,138,440
11/29/201621.0621.1520.8521.0429,779
11/28/20160.570.580.550.55873,238
11/28/201620.9921.1320.8321.1052,609
11/25/20160.560.570.530.55310,160
11/25/201620.7021.0020.6221.0066,719
11/24/201620.2320.8320.2020.6756,212
11/23/20160.540.580.530.56964,293
11/23/201619.8620.1619.8619.9634,997
11/22/20160.550.570.530.551,060,518
11/22/201620.1720.2119.8519.9065,385
11/21/20160.550.570.520.532,096,177
11/21/201619.9420.1319.8320.1343,866
11/18/20160.510.520.490.501,225,796
11/18/201619.8119.9819.7419.8429,680
11/17/20160.520.550.500.511,208,263
11/17/201619.8920.0719.6019.7659,071
11/16/20160.550.560.510.521,004,448
11/16/201619.9019.9619.8219.8936,527
11/15/20160.500.580.500.552,434,629
11/15/201619.6319.9719.6319.9064,606
11/14/20160.500.530.500.51868,034
11/14/201618.9619.6418.8519.5081,941
11/11/20160.540.550.490.531,556,766
11/11/201619.5719.6418.7618.76153,362
11/10/20160.600.610.530.552,151,683
11/10/201620.0020.0019.5019.58129,873
11/9/20160.590.700.590.602,083,471
11/9/201619.9120.0719.6919.9587,536
11/8/20160.590.660.560.661,125,622
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center