Vanguard Natural Resources LLC $30.50

down -0.25


24/4/2014 08:10 PM  |  NASDAQ : VNR  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
4/24/201430.9930.9930.4430.50384,601
4/23/201430.9731.1030.6730.75367,552
4/22/201430.5430.9730.5030.97394,849
4/21/201430.5030.5530.1530.54424,282
4/17/201430.5030.6430.2530.25485,708
4/16/201430.2630.5530.0930.50447,144
4/15/201430.1030.2530.0130.17303,567
4/14/201430.0030.1329.9030.01310,286
4/11/201429.7130.0029.6029.89272,478
4/10/201430.0030.1629.5529.71310,944
4/9/201430.0530.0529.7529.92245,612
4/8/201429.4629.9929.4629.92321,325
4/7/201429.5729.8529.2629.46428,027
4/4/201429.8129.9829.6929.75262,334
4/3/201429.6429.9429.6129.87271,946
4/2/201429.8029.8929.5529.75329,280
4/1/201429.7529.8229.6529.78321,744
3/31/201429.9929.9929.7529.77292,456
3/28/201429.8729.9429.6029.78409,900
3/27/201429.8430.1829.7830.16426,560
3/26/201429.8430.1529.7429.77408,592
3/25/201429.7829.9029.5929.79292,239
3/24/201430.1230.1729.7129.76399,704
3/21/201430.1030.4829.8529.85381,342
3/20/201430.0630.1029.8529.95353,302
3/19/201430.1330.1829.9030.00424,020
3/18/201430.0130.3529.8530.01629,384
3/17/201430.0830.1029.6429.78683,161
3/14/201429.6029.8229.2529.46457,328
3/13/201429.6329.7829.4029.58414,357
3/12/201429.6629.8129.3729.54266,899
3/11/201429.7029.8929.4529.50333,225
3/10/201429.6529.7729.3729.63380,614
3/7/201429.8429.8429.5529.61405,184
3/6/201429.8029.8929.7029.79334,392
3/5/201430.0130.0829.7829.80413,807
3/4/201430.2230.3229.8029.95517,790
3/3/201429.7530.2429.7530.12529,016
2/28/201430.0030.3529.5429.861,166,130
2/27/201431.0031.0029.8530.30943,145
2/26/201431.1831.5031.0031.37522,222
2/25/201431.3531.4530.9031.12424,507
2/24/201430.9831.3630.8031.26558,257
2/21/201430.6330.8030.4430.71453,424
2/20/201430.6930.6930.4030.51395,917
2/19/201430.5030.7030.3830.48552,193
2/18/201430.3730.5030.0430.47738,177
2/14/201430.1330.1529.8530.04318,819
2/13/201429.7030.0029.5529.99280,809
2/12/201429.8629.9729.6029.71281,693
2/11/201429.7529.8729.4529.66430,959
2/10/201429.6729.8529.3729.51404,900
2/7/201429.3529.8529.2829.84424,922
2/6/201429.5929.7529.2329.30531,905
2/5/201429.5029.6029.2229.49374,223
2/4/201429.7329.8929.4429.47477,326
2/3/201430.2330.3729.7029.75357,193
1/31/201430.1930.2330.0130.18323,905
1/30/201430.3030.4030.1230.24340,327
1/29/201430.3830.4430.1530.29356,512
1/28/201430.0030.4429.9830.28354,655
1/27/201430.3030.3029.6629.90529,329
1/24/201430.4030.5330.2030.30414,485
1/23/201430.5030.6630.4230.48496,317
1/22/201430.0030.4829.9630.42620,920
1/21/201429.9629.9929.6629.88450,908
1/17/201429.8029.8529.6329.64502,812
1/16/201429.6529.8229.6129.69271,778
1/15/201430.0230.0229.6129.65396,215
1/14/201429.8829.8829.6529.74291,281
1/13/201430.0730.1029.5529.61323,003
1/10/201430.1530.1529.9129.96423,703
1/9/201429.9230.1529.6829.99627,317
1/8/201429.8029.8129.4129.52326,251
1/7/201429.8029.9329.5229.81369,524
1/6/201429.5629.9329.4029.70525,861
1/3/201429.4429.4429.1129.43242,210
1/2/201429.6329.6329.1229.31290,642
12/31/201329.4229.6229.2029.52474,634
12/30/201329.5029.7529.0129.32672,723
12/27/201328.8529.5428.8029.17515,593
12/26/201329.1229.2228.7328.83295,439
12/24/201329.2429.2428.9129.00122,667
12/23/201328.8029.2528.7029.01508,255
12/20/201328.5328.7928.4428.75406,542
12/19/201328.4528.6728.2928.53219,415
12/18/201328.5328.5728.2128.47294,259
12/17/201328.3528.5528.2128.43286,515
12/16/201328.4428.6028.3528.35227,534
12/13/201328.6528.6528.3228.48206,982
12/12/201328.2828.5428.2428.51248,518
12/11/201328.5728.5728.2528.30174,370
12/10/201328.5928.6128.3128.55574,176
12/9/201328.3728.6428.2628.55201,381
12/6/201328.7028.7028.1828.36216,054
12/5/201328.1628.2328.0028.17213,758
12/4/201328.1428.2327.7728.16298,301
12/3/201328.3628.4828.1728.24257,505
12/2/201328.5728.8228.4028.55298,837
11/29/201328.5528.6528.5028.5490,640
Trading Center