$16.60 +0.12 (%) Vanguard Natural Resources LLC - NASDAQ

May. 22, 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
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
5/14/201516.3916.6816.2016.23414,018
5/14/201516.7817.0516.7816.9844,296
5/13/201516.7416.7416.3616.39378,900
5/13/201516.5916.7016.5716.6920,935
5/12/201516.3016.8016.3016.56355,861
5/12/201516.6016.7916.5316.5331,656
5/11/201516.6416.6416.2216.29443,109
5/11/201516.6916.6916.5416.5923,249
5/8/201516.2416.6416.0516.63475,402
5/8/201516.7416.7416.5516.6019,599
5/7/201516.5016.5115.9316.33561,763
5/7/201516.5516.6416.5116.5144,497
5/6/201517.3117.4716.3416.59746,876
5/6/201516.7816.7816.5016.5049,223
5/5/201517.0017.5916.8617.27962,077
5/5/201516.7716.8316.6816.8022,378
5/4/201516.8016.9216.4216.85569,817
5/4/201516.8916.9016.6816.6826,073
5/1/201516.5016.7316.2116.61431,421
5/1/201516.8716.9516.8516.9210,224
4/30/201516.5916.6516.1816.50502,186
4/30/201516.8216.9516.8116.9418,539
4/29/201516.2116.6716.0716.39536,866
4/29/201516.9916.9916.8016.8034,053
4/28/201516.5016.5216.1716.42485,905
4/28/201516.9916.9916.8016.9739,480
4/27/201516.9916.9916.2616.26575,715
4/27/201516.9817.0016.8516.9735,975
4/24/201516.6616.9916.3816.85740,732
4/24/201517.0617.0917.0017.0217,173
4/23/201515.9216.6515.9116.63743,996
4/23/201517.0817.0917.0117.049,104
4/22/201515.7716.1915.6015.85477,337
4/22/201517.0017.0916.9417.0923,321
4/21/201516.4016.4015.7515.81799,718
4/21/201517.0817.0816.9517.0131,371
4/20/201515.7616.2915.7016.23879,107
4/20/201517.0517.1317.0017.0327,137
4/17/201515.9816.0015.5115.72822,995
4/17/201516.9617.0316.9517.0312,944
4/16/201516.2116.4215.8316.03817,717
4/16/201517.0517.0716.9616.9832,066
4/15/201515.7616.4715.5516.201,143,733
4/15/201517.1317.1317.0017.0450,469
4/14/201514.7915.6714.5515.641,478,072
4/14/201517.2017.2617.0117.0548,993
4/13/201514.8014.8314.5014.63803,409
4/13/201517.3017.3317.1417.1416,826
4/10/201514.5314.7214.4614.60697,613
4/10/201517.2417.4017.2017.359,052
4/9/201514.4914.6714.3514.58761,358
4/9/201517.2117.3317.1817.2119,014
4/8/201514.9414.9914.2914.34663,549
4/8/201517.3517.3517.1317.2017,438
4/7/201514.6115.0114.5114.871,000,882
4/7/201517.3117.3617.1217.3242,450
4/6/201514.4014.7514.2614.611,342,301
4/6/201517.2317.3217.2117.289,524
4/2/201513.9214.2313.8814.20873,349
4/2/201517.2317.2617.1317.2040,330
4/1/201513.9414.2213.8113.89623,216
4/1/201517.3817.3817.1817.2237,919
3/31/201514.0114.4213.8513.98991,086
3/31/201517.4817.5017.3217.3221,499
3/30/201514.6114.7913.8814.271,458,080
3/30/201517.3317.5517.3317.4720,952
3/27/201515.2915.2914.4214.57989,756
3/27/201517.5517.5617.2517.3636,755
3/26/201515.3215.5015.0115.32818,462
3/26/201517.8017.8017.6017.6220,234
3/25/201515.0915.2014.5114.90820,333
3/25/201517.6917.8217.6717.7634,267
3/24/201514.9715.0814.8514.97601,116
3/24/201517.6917.7817.5017.6539,771
3/23/201515.2015.2014.7514.94838,190
3/23/201517.8217.8417.5017.5379,990
3/20/201515.1015.1014.4014.753,660,426
3/20/201517.7817.8017.6617.8029,096
3/19/201514.3214.4013.9914.02720,912
3/19/201517.6617.8317.6517.6631,923
3/18/201513.8514.6913.5714.641,031,150
3/18/201517.7117.7517.6317.7034,378
3/17/201514.1514.3113.7613.96706,323
3/17/201517.6017.7617.6017.7540,228
3/16/201514.0814.2913.2614.161,365,381
3/16/201517.5617.7917.5617.6755,913
3/13/201514.6014.7413.8014.211,345,784
3/13/201517.6617.7117.4617.5636,302
3/12/201515.2415.4414.6614.78471,363
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center