$1.99 +0.13 (%) Vanguard Natural Resources LLC - NASDAQ

Feb. 11, 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
2/10/20161.922.031.861.861,146,230
2/10/201619.1819.4919.1019.2573,246
2/9/20162.022.101.901.951,300,575
2/9/201619.3819.3918.3319.22136,277
2/8/20162.042.212.002.051,360,743
2/8/201619.7319.7319.3319.5391,385
2/5/20162.282.342.062.161,511,355
2/5/201619.4319.7519.2719.72107,316
2/4/20162.292.452.252.341,149,385
2/4/201619.5019.5819.3619.5872,696
2/3/20162.102.282.002.222,327,687
2/3/201619.4519.6919.3019.5761,354
2/2/20162.182.192.052.051,815,690
2/2/201619.2419.5019.2419.4760,480
2/1/20162.602.612.232.271,397,466
2/1/201619.1519.4119.1219.3047,353
1/29/20162.552.692.432.652,676,079
1/29/201619.2519.4619.1219.2097,981
1/28/20162.042.502.002.403,380,090
1/28/201618.8919.2218.8519.2283,873
1/27/20161.922.101.851.881,658,897
1/27/201618.6818.9218.5518.8862,114
1/26/20161.732.051.731.964,275,664
1/26/201618.5018.6418.5018.5834,252
1/25/20162.112.201.581.662,743,253
1/25/201618.7018.7118.5418.6342,345
1/22/20162.092.181.952.101,994,061
1/22/201618.2718.7018.2718.7075,416
1/21/20161.682.031.671.902,055,278
1/21/201618.1718.2818.0218.2073,586
1/20/20161.401.751.291.722,988,825
1/20/201618.1618.2517.9518.2164,273
1/19/20162.152.211.551.553,707,597
1/19/201617.8318.2317.8318.2283,594
1/18/201618.0018.0017.7017.7742,232
1/15/20162.282.392.142.141,837,265
1/15/201618.0518.0917.5618.0289,458
1/14/20162.762.762.382.452,597,446
1/14/201618.2718.2718.1018.1272,131
1/13/20162.552.772.382.672,534,488
1/13/201618.3418.6518.2218.3178,096
1/12/20162.702.782.382.552,082,859
1/12/201618.2118.3918.1618.3098,813
1/11/20162.912.992.652.661,880,590
1/11/201618.2618.4518.1218.25135,653
1/8/20162.772.932.752.901,498,242
1/8/201617.9718.2917.9518.26116,356
1/7/20162.662.912.582.681,783,184
1/7/201617.9318.0917.9218.0586,938
1/6/20162.853.002.702.702,004,737
1/6/201617.9118.1517.8618.00131,714
1/5/20163.103.142.952.95970,276
1/5/201618.0518.1017.9217.9541,396
1/4/20163.033.172.873.111,772,864
1/4/201618.0018.0717.9318.0562,817
12/31/20152.773.122.752.983,127,128
12/31/201517.9018.0417.8918.0127,097
12/30/20152.973.042.762.762,423,559
12/30/201517.8718.0517.8717.9735,505
12/29/20153.173.333.003.161,907,186
12/29/201518.1218.1217.8617.9952,376
12/28/20153.403.403.033.031,873,518
12/24/20153.243.603.053.512,078,712
12/24/201518.0418.1617.9618.0427,620
12/23/20152.643.242.643.234,077,068
12/23/201518.0418.0517.9518.0158,393
12/22/20152.752.772.562.612,371,604
12/22/201517.9518.0017.8317.9845,159
12/21/20152.972.992.632.773,076,272
12/21/201517.8517.9817.7617.9438,233
12/18/20152.753.022.683.005,038,427
12/18/201517.9617.9617.6817.7756,066
12/17/20153.053.182.802.891,970,363
12/17/201518.0118.0717.7517.75149,972
12/16/20153.003.332.823.172,866,002
12/16/201517.3718.0717.3718.02102,957
12/15/20152.843.032.632.943,343,648
12/15/201517.5017.5517.3717.51131,087
12/14/20152.572.642.412.462,209,326
12/14/201517.6117.6917.3417.4543,880
12/11/20152.932.992.562.562,341,774
12/11/201517.6617.7617.6117.6936,826
12/10/20152.823.162.792.912,520,497
12/10/201517.6817.7217.5217.6055,934
12/9/20153.013.222.802.882,944,458
12/9/201517.4917.6417.3117.590
12/8/20153.003.222.883.003,216,828
12/8/201517.7517.7517.2617.3181,285
12/7/20153.703.703.003.176,131,402
12/7/201517.8517.9517.6817.8238,205
12/4/20155.265.324.404.463,051,643
12/4/201517.8518.0417.8517.940
12/3/20155.305.535.265.381,386,458
12/3/201517.8317.8617.6017.820
12/2/20155.705.765.315.361,760,010
12/2/201517.6117.8417.6017.8077,009
12/1/20155.766.055.685.841,535,522
12/1/201517.3717.6017.2917.5965,835
11/30/20155.666.075.605.711,136,801
11/30/201517.1017.4917.0817.32145,035
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center