$1.61 -0.06 (%) Vanguard Natural Resources LLC - NASDAQ

May. 4, 2016 | 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
5/3/20161.701.831.651.671,794,740
5/3/201621.8922.1621.8522.0838,175
5/2/20161.721.731.641.701,467,993
5/2/201621.8722.0321.8521.8753,759
4/29/20161.821.831.681.741,789,686
4/29/201622.0922.5221.8521.9185,335
4/28/20161.831.831.741.751,954,712
4/28/201622.0022.1221.9322.1071,602
4/27/20161.801.901.761.833,365,833
4/27/201621.8722.0021.8621.9965,699
4/26/20161.801.831.701.741,678,235
4/26/201621.8321.9921.8321.8748,652
4/25/20161.841.901.751.782,079,882
4/25/201621.6021.8221.5921.8245,015
4/22/20161.741.871.721.832,500,891
4/22/201621.6921.8521.6221.6684,594
4/21/20161.811.841.711.751,727,783
4/21/201621.7021.8321.6721.7397,866
4/20/20161.741.841.711.761,998,977
4/20/201621.7021.8621.6521.7186,594
4/19/20161.681.761.621.742,470,123
4/19/201621.7522.0521.6121.7390,896
4/18/20161.601.691.531.632,519,870
4/18/201621.4921.9021.4821.7747,547
4/15/20161.741.821.651.692,533,351
4/15/201621.4021.6521.4021.5660,932
4/14/20162.042.041.781.822,988,073
4/14/201621.4321.5421.3421.4536,727
4/13/20162.112.171.831.935,601,828
4/13/201621.3221.4921.2521.41113,498
4/12/20161.922.091.902.074,594,090
4/12/201621.3321.5821.2521.34126,200
4/11/20161.791.941.731.833,361,354
4/11/201621.4821.5221.3021.4269,021
4/8/20161.671.811.561.725,094,997
4/8/201621.1021.3621.0821.3564,209
4/7/20161.451.551.411.502,593,623
4/7/201621.0421.1020.9921.0553,814
4/6/20161.431.471.401.401,224,120
4/6/201621.0521.1220.9721.0557,381
4/5/20161.471.481.381.42968,252
4/5/201620.9521.1520.9021.0180,302
4/4/20161.381.471.381.461,539,836
4/4/201620.8020.9720.7320.9461,435
4/1/20161.401.451.391.401,469,182
4/1/201620.3320.9520.2320.7881,065
3/31/20161.551.651.391.464,182,874
3/31/201620.0020.5219.9820.4784,336
3/30/20161.421.551.401.533,146,095
3/30/201620.0320.1419.9120.0946,161
3/29/20161.351.411.311.361,178,396
3/29/201620.2520.2519.8720.0467,330
3/28/20161.411.451.351.391,150,030
3/28/201620.6720.6720.3020.4662,853
3/24/20161.451.491.381.402,820,987
3/24/201620.4020.6720.3420.5361,840
3/23/20161.561.591.481.491,738,399
3/23/201620.4020.6120.2920.5352,437
3/22/20161.581.601.451.573,120,572
3/22/201620.2820.5320.2620.4060,116
3/21/20161.721.751.531.563,957,496
3/21/201619.9120.3419.9120.2952,173
3/18/20162.022.051.601.6017,904,027
3/18/201619.7320.1419.7319.9346,402
3/17/20162.152.211.931.983,472,456
3/17/201620.2320.3219.7519.7970,662
3/16/20162.132.191.982.152,938,043
3/16/201620.4020.4520.1820.2382,170
3/15/20162.072.122.022.071,974,131
3/15/201620.0020.3720.0020.31107,231
3/14/20162.252.322.052.072,891,523
3/14/201619.9020.0819.8620.0642,066
3/11/20162.352.442.192.312,592,711
3/11/201620.0020.1519.9219.9854,177
3/10/20162.252.302.122.282,205,326
3/10/201619.8820.0819.8619.9084,972
3/9/20162.182.222.052.202,039,069
3/9/201619.6119.9519.5919.8793,584
3/8/20162.462.542.022.022,911,407
3/8/201619.3719.6519.3219.6366,228
3/7/20162.242.582.122.585,404,034
3/7/201619.2919.4419.2919.4423,148
3/4/20162.152.682.122.614,730,648
3/4/201619.2419.3819.2219.3433,869
3/3/20162.052.142.002.112,577,449
3/3/201619.3019.3219.1819.1937,941
3/2/20161.871.991.811.981,582,316
3/2/201619.1819.3319.0519.3131,646
3/1/20161.961.971.801.891,891,784
3/1/201619.1019.3119.0319.1532,342
2/29/20162.012.081.891.891,694,032
2/29/201618.9519.2018.9219.0057,253
2/26/20162.042.051.952.021,056,170
2/26/201619.0419.1918.8418.8637,998
2/25/20162.102.131.911.991,474,452
2/25/201619.0319.2118.9919.1046,642
2/24/20161.862.171.772.151,894,479
2/24/201618.8919.0618.8318.9954,459
2/23/20162.072.101.901.902,092,694
2/23/201619.1319.3018.8518.9750,742
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center