$18.29 +1.19 (%) Vanguard Natural Resources LLC - NASDAQ

Dec. 19, 2014 | 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
12/19/201417.0318.4816.8618.291,501,356
12/19/201416.1116.2016.0016.1130,145
12/18/201418.0118.4316.8417.101,910,773
12/18/201416.0516.0915.9215.9754,424
12/17/201415.1317.7915.1116.962,811,220
12/17/201416.2016.2415.9315.9742,736
12/16/201413.1115.6012.5715.222,993,299
12/16/201415.8716.1515.7916.1032,205
12/15/201415.3515.6513.1813.592,789,881
12/15/201416.0316.0315.7015.8941,876
12/12/201416.5016.8014.7615.222,191,460
12/12/201416.2416.2415.8715.9242,443
12/11/201416.7017.8716.7016.851,370,231
12/11/201416.1016.2616.0016.1137,157
12/10/201418.0818.0916.8117.081,413,596
12/10/201416.2516.2916.0916.1326,322
12/9/201416.8818.6816.5818.481,534,857
12/9/201416.2616.3316.1716.2735,390
12/8/201419.9919.9917.1317.412,610,061
12/8/201416.3116.3416.1816.3433,413
12/5/201420.9221.1320.0920.23854,362
12/5/201416.3116.3116.1916.2125,984
12/4/201421.7821.8720.9121.02780,271
12/4/201416.2916.3516.2516.3219,752
12/3/201420.9222.0520.9021.82824,510
12/3/201416.0916.3216.0916.2719,393
12/2/201420.5921.2520.5020.921,183,731
12/2/201416.0916.1816.0716.0828,863
12/1/201421.8422.4620.3720.802,266,565
12/1/201416.2116.2116.0916.1024,242
11/28/201423.8724.6422.2923.221,124,823
11/28/201416.1916.2416.0916.1943,521
11/27/201416.3716.3716.1416.2028,060
11/26/201425.2025.2924.3824.93695,601
11/26/201416.1816.3716.1816.3729,799
11/25/201426.1026.1325.1025.21578,285
11/25/201416.2516.2516.1516.1839,110
11/24/201426.5426.5925.0526.00890,298
11/24/201416.2816.3416.1516.1633,775
11/21/201425.9026.8825.6026.071,104,930
11/21/201416.2716.3316.2116.2124,409
11/20/201424.9125.5824.9025.55527,206
11/20/201416.2116.3316.2016.2461,720
11/19/201424.5024.9924.3024.87564,387
11/19/201416.3516.3816.2516.2826,316
11/18/201424.2524.7723.8624.58584,591
11/18/201416.2016.3716.1816.3735,309
11/17/201424.2224.3423.6523.89695,884
11/17/201416.2716.3516.1516.2832,730
11/14/201424.7124.7124.0424.48551,392
11/14/201416.2216.2916.1516.2820,398
11/13/201425.0025.2224.1524.36515,549
11/13/201416.3016.3216.2616.2812,985
11/12/201424.9025.3324.6424.91398,212
11/12/201416.2916.3516.1816.3128,219
11/11/201425.6725.8224.8225.09396,928
11/11/201416.1716.3216.1216.2417,355
11/10/201425.2725.9025.0225.52580,277
11/10/201416.2716.3516.2316.2818,546
11/7/201423.9125.2023.8025.19511,957
11/7/201416.3116.3416.2716.2922,605
11/6/201424.5024.7923.6124.20504,572
11/6/201416.2016.3716.1216.2730,492
11/5/201424.0724.8523.5024.50700,622
11/5/201416.2716.3016.1816.1819,732
11/4/201424.4524.7023.4024.07839,280
11/4/201416.2416.3416.1216.3047,423
11/3/201424.7725.4624.5624.81385,322
11/3/201416.1416.3416.1316.2560,476
10/31/201425.1025.1924.5624.80425,512
10/31/201416.1416.2016.0216.1032,663
10/30/201424.9125.7224.6124.99398,421
10/30/201416.0716.1916.0016.0939,378
10/29/201424.7725.6924.7725.52509,267
10/29/201416.2216.3416.1016.1647,707
10/28/201424.8324.9024.0124.83736,457
10/28/201416.0916.3516.0916.2489,815
10/27/201425.9225.9224.5224.79916,303
10/27/201416.0116.1716.0116.1464,082
10/24/201426.2926.3025.7526.16292,825
10/24/201416.0316.0815.9016.0537,944
10/23/201425.8526.6925.4026.32808,056
10/23/201415.8716.1715.8716.0476,360
10/22/201427.0227.1025.1225.30962,937
10/22/201415.9015.9515.8715.8738,391
10/21/201426.1526.9325.7026.60648,320
10/21/201415.7815.9515.7815.8856,072
10/20/201424.6726.0024.5125.71823,272
10/20/201415.7315.8615.7215.8437,394
10/17/201426.3826.7524.2224.871,589,937
10/17/201415.4815.7815.4815.7464,346
10/16/201423.4426.2223.1625.131,849,707
10/16/201415.3615.4915.2115.4687,271
10/15/201422.0423.7321.3023.391,649,172
10/15/201415.6815.6815.2815.4082,307
10/14/201422.5322.7721.0422.041,408,460
10/14/201415.7115.7115.5215.5818,314
10/13/201422.0022.8620.9122.381,583,732
10/10/201422.1422.4219.0022.264,237,031
10/10/201415.6415.7115.6115.6526,084
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center