$1.45 0.00 (%) Vanguard Natural Resources LLC - NASDAQ

Aug. 24, 2016 | 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
8/24/20161.471.501.451.45575,642
8/24/201621.6521.8421.6521.7340,101
8/23/20161.461.511.451.47869,238
8/23/201621.7921.8521.6621.7241,843
8/22/20161.521.551.461.47933,630
8/22/201621.8921.8921.6621.8644,343
8/19/20161.591.601.521.54937,311
8/19/201621.9321.9421.7321.8533,722
8/18/20161.491.661.481.601,843,522
8/18/201621.8221.9221.7421.8534,076
8/17/20161.551.581.431.491,271,632
8/17/201621.8621.9021.6521.81100,242
8/16/20161.401.641.401.562,314,013
8/16/201622.2322.2321.8521.8664,943
8/15/20161.351.451.321.411,666,761
8/15/201622.1222.4422.1122.2631,868
8/12/20161.511.541.351.361,676,736
8/12/201622.1022.3622.1022.1639,063
8/11/20161.421.491.421.48701,862
8/11/201622.2522.4022.1822.3633,846
8/10/20161.521.521.421.421,120,991
8/10/201622.3822.4222.2522.2734,676
8/9/20161.541.551.501.52745,615
8/9/201622.3922.4522.3322.3434,153
8/8/20161.531.581.521.541,125,083
8/8/201622.4922.6322.3522.3828,009
8/5/20161.571.581.521.53872,541
8/5/201622.4222.5322.3722.4621,922
8/4/20161.561.651.551.57999,002
8/4/201622.4122.4922.3422.4620,863
8/3/20161.621.651.511.561,950,603
8/3/201622.5522.5522.3322.4026,137
8/2/20161.731.741.601.651,114,863
8/2/201622.5522.6322.3022.5327,053
8/1/20161.771.791.681.721,650,785
7/29/20161.711.801.651.751,395,811
7/29/201622.2622.5922.2622.5646,654
7/28/20161.881.881.691.751,672,076
7/28/201622.3122.4522.2022.3437,031
7/27/20161.751.821.741.791,117,321
7/27/201622.4822.6322.2022.2927,661
7/26/20161.741.801.741.74992,788
7/26/201622.4922.7322.4222.5429,810
7/25/20161.891.891.691.771,306,076
7/25/201622.4922.6322.2522.5036,864
7/22/20161.631.871.631.842,831,465
7/22/201622.2722.6022.2722.5141,553
7/21/20161.801.831.611.632,324,750
7/21/201622.1922.3322.0022.3147,032
7/20/20161.891.891.751.771,537,232
7/20/201622.2622.4222.0822.1955,071
7/19/20162.052.051.741.863,465,494
7/19/201622.1022.2922.1022.2036,402
7/18/20162.072.091.951.984,089,133
7/18/201622.0722.2822.0022.1453,521
7/15/20161.862.001.811.985,763,085
7/15/201622.2022.2121.9822.0549,430
7/14/20161.741.951.711.765,050,786
7/14/201622.2722.4422.1722.2026,673
7/13/20161.581.741.551.672,526,760
7/13/201622.4922.4922.1522.2747,007
7/12/20161.401.601.391.532,825,526
7/12/201622.4422.4922.3022.4555,486
7/11/20161.401.411.341.37867,562
7/11/201622.3122.4322.1522.3773,635
7/8/20161.381.411.361.39745,954
7/8/201622.2622.3922.1022.3345,386
7/7/20161.351.411.321.36874,729
7/7/201622.2622.4022.0922.2561,495
7/6/20161.321.401.321.34783,630
7/6/201622.1922.4722.1422.2986,433
7/5/20161.431.461.331.34717,385
7/5/201621.6922.2421.6022.1973,220
7/4/201621.7822.1121.6221.8039,873
7/1/20161.411.471.401.431,107,328
6/30/20161.361.411.361.411,039,115
6/30/201621.6822.1321.6721.9254,498
6/29/20161.251.431.241.351,998,887
6/29/201621.4621.8121.4421.6377,068
6/28/20161.201.261.181.24805,254
6/28/201621.5421.6621.4121.5040,961
6/27/20161.231.261.141.15918,959
6/27/201621.8022.1221.6321.8651,048
6/24/20161.091.251.071.231,533,283
6/24/201621.1922.0020.7521.8969,164
6/23/20161.231.261.221.22715,636
6/23/201621.4122.0021.4021.7281,905
6/22/20161.261.271.231.23601,885
6/22/201621.9621.9721.4121.7399,260
6/21/20161.261.271.231.26594,470
6/21/201622.3022.3622.0022.0160,797
6/20/20161.261.301.251.26950,373
6/20/201622.3022.6322.2722.3258,745
6/17/20161.201.271.201.231,398,809
6/17/201622.7522.7522.2822.3043,104
6/16/20161.291.301.091.163,515,104
6/16/201622.7022.7522.3822.7239,526
6/15/20161.341.351.301.31815,746
6/15/201622.4822.8522.4522.6876,258
6/14/20161.381.391.321.341,229,298
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center