$1.44 0.00 (%) Vanguard Natural Resources LLC - NASDAQ

May. 26, 2016 | 04:00 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
5/26/20161.501.531.421.44996,768
5/26/201622.7022.8022.6622.7579,828
5/25/20161.441.501.441.491,019,005
5/25/201622.8222.8422.5822.66146,691
5/24/20161.501.501.421.44621,908
5/24/201622.7823.2722.7522.85113,732
5/23/20161.501.531.401.47806,317
5/20/20161.441.531.431.501,211,902
5/20/201622.4523.0422.4522.89145,020
5/19/20161.431.461.341.411,802,277
5/19/201622.6522.6522.4622.4681,746
5/18/20161.531.551.451.471,318,622
5/18/201622.4322.7822.4222.77151,457
5/17/20161.531.581.501.54772,059
5/17/201622.7722.8522.3422.4890,812
5/16/20161.491.591.491.511,204,914
5/16/201622.2022.9722.2022.88142,736
5/13/20161.431.551.391.491,431,113
5/13/201622.2822.4422.1222.23121,421
5/12/20161.471.511.431.431,170,567
5/12/201622.1222.4522.1222.4569,644
5/11/20161.471.501.421.471,326,684
5/11/201622.1222.3822.1222.1457,826
5/10/20161.551.581.431.482,020,771
5/10/201622.1522.3022.1122.1863,935
5/9/20161.621.621.511.571,045,529
5/9/201622.3622.3622.0822.15115,459
5/6/20161.561.621.531.591,284,383
5/6/201622.0922.3822.0022.38137,136
5/5/20161.701.721.571.591,345,611
5/5/201622.2622.3621.9722.13105,455
5/4/20161.701.761.581.611,445,271
5/4/201622.0722.3622.0622.3082,652
5/3/20161.701.831.651.671,794,740
5/3/201621.8922.1621.8522.0838,175
5/2/20161.721.731.641.701,467,993
5/2/201621.8722.0321.8521.8753,759
4/29/20161.821.831.681.741,789,686
4/29/201622.0922.5221.8521.9185,335
4/28/20161.831.831.741.751,954,712
4/28/201622.0022.1221.9322.1071,602
4/27/20161.801.901.761.833,365,833
4/27/201621.8722.0021.8621.9965,699
4/26/20161.801.831.701.741,678,235
4/26/201621.8321.9921.8321.8748,652
4/25/20161.841.901.751.782,079,882
4/25/201621.6021.8221.5921.8245,015
4/22/20161.741.871.721.832,500,891
4/22/201621.6921.8521.6221.6684,594
4/21/20161.811.841.711.751,727,783
4/21/201621.7021.8321.6721.7397,866
4/20/20161.741.841.711.761,998,977
4/20/201621.7021.8621.6521.7186,594
4/19/20161.681.761.621.742,470,123
4/19/201621.7522.0521.6121.7390,896
4/18/20161.601.691.531.632,519,870
4/18/201621.4921.9021.4821.7747,547
4/15/20161.741.821.651.692,533,351
4/15/201621.4021.6521.4021.5660,932
4/14/20162.042.041.781.822,988,073
4/14/201621.4321.5421.3421.4536,727
4/13/20162.112.171.831.935,601,828
4/13/201621.3221.4921.2521.41113,498
4/12/20161.922.091.902.074,594,090
4/12/201621.3321.5821.2521.34126,200
4/11/20161.791.941.731.833,361,354
4/11/201621.4821.5221.3021.4269,021
4/8/20161.671.811.561.725,094,997
4/8/201621.1021.3621.0821.3564,209
4/7/20161.451.551.411.502,593,623
4/7/201621.0421.1020.9921.0553,814
4/6/20161.431.471.401.401,224,120
4/6/201621.0521.1220.9721.0557,381
4/5/20161.471.481.381.42968,252
4/5/201620.9521.1520.9021.0180,302
4/4/20161.381.471.381.461,539,836
4/4/201620.8020.9720.7320.9461,435
4/1/20161.401.451.391.401,469,182
4/1/201620.3320.9520.2320.7881,065
3/31/20161.551.651.391.464,182,874
3/31/201620.0020.5219.9820.4784,336
3/30/20161.421.551.401.533,146,095
3/30/201620.0320.1419.9120.0946,161
3/29/20161.351.411.311.361,178,396
3/29/201620.2520.2519.8720.0467,330
3/28/20161.411.451.351.391,150,030
3/28/201620.6720.6720.3020.4662,853
3/24/20161.451.491.381.402,820,987
3/24/201620.4020.6720.3420.5361,840
3/23/20161.561.591.481.491,738,399
3/23/201620.4020.6120.2920.5352,437
3/22/20161.581.601.451.573,120,572
3/22/201620.2820.5320.2620.4060,116
3/21/20161.721.751.531.563,957,496
3/21/201619.9120.3419.9120.2952,173
3/18/20162.022.051.601.6017,904,027
3/18/201619.7320.1419.7319.9346,402
3/17/20162.152.211.931.983,472,456
3/17/201620.2320.3219.7519.7970,662
3/16/20162.132.191.982.152,938,043
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center