$10.82 -0.04 (%) Vanguard Natural Resources LLC - NASDAQ

Jul. 27, 2015 | 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
7/27/201510.7611.0210.5010.82511,464
7/27/201516.7116.7716.6616.7241,933
7/24/201510.9011.1010.8210.86492,674
7/24/201516.5716.8016.5716.7233,390
7/23/201510.5011.0410.5010.86736,354
7/23/201516.4516.6016.2616.5675,568
7/22/201510.6710.8010.5210.571,053,865
7/22/201516.6216.6516.4016.4042,431
7/21/201510.6810.9910.4410.851,256,109
7/21/201516.6616.7816.6116.6526,979
7/20/201511.7011.7210.4410.462,655,013
7/20/201516.7816.7916.6716.7036,627
7/17/201512.5012.5011.7011.721,690,668
7/17/201516.3716.7516.3716.6741,828
7/16/201513.1213.1312.4012.501,516,049
7/16/201516.4816.7016.0916.31211,993
7/15/201513.5713.6412.9513.16987,155
7/15/201516.6416.8816.4016.40158,416
7/14/201513.5013.7713.1813.561,084,218
7/14/201516.8816.8816.5516.6968,942
7/13/201514.1014.1513.5413.641,064,436
7/13/201516.8216.9316.8016.8518,997
7/10/201514.4114.6014.0514.16769,231
7/10/201516.7616.9016.7016.7931,523
7/9/201514.7514.8514.4014.46540,190
7/9/201516.9316.9316.7016.7235,752
7/8/201514.7214.9214.3414.36647,659
7/8/201516.9316.9316.7316.8334,759
7/7/201514.7114.9814.5014.95761,281
7/7/201516.9716.9816.7516.9340,161
7/6/201514.8015.1214.7014.71551,286
7/6/201517.0517.1416.8316.8931,024
7/3/201516.9417.0316.8917.0222,128
7/2/201515.0715.4915.0015.04436,752
7/2/201516.9016.9516.8216.9213,880
7/1/201514.9115.5014.7614.94517,707
6/30/201514.7515.0114.7514.93458,323
6/30/201516.8116.9016.7116.8436,422
6/29/201515.1515.2414.6514.68659,286
6/29/201516.9816.9816.7616.7832,628
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
  • Showing 1-100 of 2,521 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!