$1.10 -0.08 (%) Vanguard Natural Resources LLC - NASDAQ

Dec. 7, 2016 | 01:10 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
12/6/20161.261.301.011.189,250,222
12/6/201620.8521.1020.7020.7847,432
12/5/20161.001.350.981.3419,621,727
12/5/201620.6420.9020.5320.8748,870
12/2/20160.790.970.770.918,390,636
12/2/201620.6920.7620.4020.5234,547
12/1/20160.620.800.600.766,919,089
12/1/201620.9020.9020.3720.5942,898
11/30/20160.560.660.550.583,917,684
11/30/201621.0421.2120.5320.84106,354
11/29/20160.550.560.510.511,138,440
11/29/201621.0621.1520.8521.0429,779
11/28/20160.570.580.550.55873,238
11/28/201620.9921.1320.8321.1052,609
11/25/20160.560.570.530.55310,160
11/25/201620.7021.0020.6221.0066,719
11/24/201620.2320.8320.2020.6756,212
11/23/20160.540.580.530.56964,293
11/23/201619.8620.1619.8619.9634,997
11/22/20160.550.570.530.551,060,518
11/22/201620.1720.2119.8519.9065,385
11/21/20160.550.570.520.532,096,177
11/21/201619.9420.1319.8320.1343,866
11/18/20160.510.520.490.501,225,796
11/18/201619.8119.9819.7419.8429,680
11/17/20160.520.550.500.511,208,263
11/17/201619.8920.0719.6019.7659,071
11/16/20160.550.560.510.521,004,448
11/16/201619.9019.9619.8219.8936,527
11/15/20160.500.580.500.552,434,629
11/15/201619.6319.9719.6319.9064,606
11/14/20160.500.530.500.51868,034
11/14/201618.9619.6418.8519.5081,941
11/11/20160.540.550.490.531,556,766
11/11/201619.5719.6418.7618.76153,362
11/10/20160.600.610.530.552,151,683
11/10/201620.0020.0019.5019.58129,873
11/9/20160.590.700.590.602,083,471
11/9/201619.9120.0719.6919.9587,536
11/8/20160.590.660.560.661,125,622
11/8/201620.3520.4020.0320.2289,665
11/7/20160.580.610.550.571,325,615
11/7/201620.6620.6620.1820.2738,124
11/4/20160.570.600.550.57990,049
11/4/201620.4120.7320.3220.5130,710
11/3/20160.600.630.570.571,228,617
11/3/201620.5820.7520.3620.4459,843
11/2/20160.650.660.600.611,230,410
11/2/201620.9021.0420.6120.6460,134
11/1/20160.660.720.630.661,649,222
11/1/201621.1421.1520.8520.9250,337
10/31/20160.750.750.630.652,150,951
10/31/201620.9221.0920.8321.0647,431
10/28/20160.810.830.760.761,436,440
10/28/201621.0421.1520.8021.0364,770
10/27/20160.901.000.810.844,580,034
10/27/201621.0521.1620.9020.9538,483
10/26/20160.790.790.740.761,160,472
10/26/201621.2521.2920.9921.0941,940
10/25/20160.760.840.750.792,188,641
10/25/201621.4521.4521.1221.2074,781
10/24/20160.710.850.710.752,577,439
10/24/201621.5021.5921.3321.3629,168
10/21/20160.750.850.710.712,598,457
10/21/201621.4421.6021.4021.4436,595
10/20/20160.780.890.690.785,434,485
10/20/201621.3921.7221.3921.4437,443
10/19/20160.530.840.520.817,798,601
10/19/201621.6221.6721.2421.4847,093
10/18/20160.500.530.500.53669,327
10/18/201621.5821.6121.4021.5555,581
10/17/20160.510.540.480.511,064,137
10/17/201621.4621.6621.4621.5530,929
10/14/20160.520.550.510.51913,038
10/14/201621.3321.5821.2321.5036,733
10/13/20160.530.550.510.53884,959
10/13/201621.1221.4520.9821.2769,952
10/12/20160.500.550.500.54904,047
10/12/201620.6521.2120.6521.1565,669
10/11/20160.490.530.460.522,782,433
10/11/201621.2521.2520.6420.7254,968
10/10/20160.520.580.500.522,394,033
10/7/20160.610.630.550.581,791,508
10/7/201621.3021.3620.9321.0760,304
10/6/20160.650.740.600.613,272,023
10/6/201621.3621.4921.2521.3843,013
10/5/20160.520.650.520.624,921,180
10/5/201621.6021.6021.3021.35101,451
10/4/20160.830.830.510.528,862,245
10/4/201621.6921.7921.5021.5145,400
10/3/20160.890.900.810.842,551,468
10/3/201621.7221.8521.5321.7246,527
9/30/20161.021.020.900.902,254,853
9/30/201621.8021.8421.5921.8342,684
9/29/20160.991.070.981.012,972,074
9/29/201621.9921.9921.7121.7543,689
9/28/20160.880.960.860.952,120,968
9/28/201621.4021.9021.2921.8751,260
9/27/20161.001.000.860.864,030,659
9/27/201622.0722.0821.6121.6968,367
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center