$24.99 -0.53 (%) Vanguard Natural Resources LLC - NASDAQ

Oct. 30, 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
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
10/9/201424.6024.6522.6222.811,498,057
10/9/201415.6515.7015.6215.7027,093
10/8/201425.1025.2023.2524.632,240,429
10/8/201415.6915.6915.6015.6721,558
10/7/201425.5025.7325.1025.24904,612
10/7/201415.7215.7315.6315.7032,620
10/6/201426.8626.9325.3125.811,423,453
10/6/201415.7515.7515.7015.7332,246
10/3/201427.5027.5926.8826.94407,660
10/3/201415.7715.7715.6715.7628,840
10/2/201426.7627.5026.0227.371,087,113
10/2/201415.7515.7915.6515.7641,297
10/1/201427.3627.7226.7626.99686,820
10/1/201415.7315.8015.6715.7240,154
9/30/201427.8327.9227.2127.46530,389
9/30/201415.7215.7315.6915.7232,036
9/29/201427.1027.9527.0127.67398,241
9/29/201415.7515.7515.6715.7237,298
9/26/201427.5027.6026.1127.491,390,540
9/26/201415.7315.8015.7015.7152,035
9/25/201428.0528.2427.4527.46518,369
9/25/201415.8515.8915.8015.8550,808
9/24/201427.9028.2027.8628.04386,082
9/24/201415.8315.8415.7515.8336,180
9/23/201428.0628.4927.9027.90367,632
9/23/201415.8815.8815.7615.7932,890
9/22/201428.7528.7627.6328.15936,642
9/22/201415.9415.9415.7715.8334,574
9/19/201428.9029.0928.5528.83594,040
9/19/201415.8915.9515.8815.9533,084
9/18/201429.6429.6428.9029.01457,183
9/18/201415.8515.9215.8215.8736,210
9/17/201429.5829.6329.3829.49323,810
9/17/201415.8615.8915.8315.8423,504
9/16/201429.0029.5429.0029.52391,966
9/16/201415.9815.9815.8415.8828,631
9/15/201428.9129.1328.7029.06289,534
9/15/201415.8815.9715.8815.8933,017
9/12/201429.1529.1528.7028.99319,053
9/12/201415.7715.9615.7715.9129,510
9/11/201428.8929.1228.3629.10566,544
9/11/201415.8715.9515.6515.8370,848
9/10/201429.3529.3528.8129.04435,018
9/10/201415.9515.9515.6215.65102,881
9/9/201429.2629.4328.9629.31365,781
9/9/201415.9615.9615.9015.9224,435
9/8/201429.2629.2628.9529.24288,479
9/8/201415.9615.9815.9115.9531,066
9/5/201428.8029.2128.7929.21280,677
9/5/201416.0616.0615.9615.9717,808
9/4/201429.4229.4428.7528.80559,289
9/4/201416.0316.0516.0016.0216,802
9/3/201429.1129.4429.0529.39408,598
9/3/201416.0316.0716.0216.0312,810
9/2/201429.4129.4329.0129.11527,462
9/2/201416.0116.0915.9816.0440,922
8/29/201429.1229.4329.0929.42359,248
8/29/201416.0916.1016.0416.1016,412
8/28/201429.6229.6629.0629.071,406,053
8/28/201416.1016.1016.0016.0419,983
8/27/201429.9830.1229.8029.87538,671
8/27/201416.1116.1216.0216.1227,782
8/26/201430.1030.1729.7729.98378,310
8/26/201416.0816.1516.0316.0930,506
8/25/201429.8730.2529.7530.04427,008
8/25/201416.0516.1216.0416.0835,336
8/22/201430.0030.0029.6929.86274,052
8/22/201415.9416.1315.9416.1335,349
8/21/201429.9530.0929.8129.97323,580
8/21/201415.9316.0015.8916.0059,783
8/20/201429.8830.1729.6529.98416,614
8/20/201415.9815.9915.9315.9427,532
8/19/201429.7329.8529.5529.75360,995
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center