$1.74 -0.03 (%) Vanguard Natural Resources LLC - NASDAQ

Jul. 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
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
6/14/201622.5022.5622.4522.4682,120
6/13/20161.401.421.371.39796,687
6/13/201622.8422.8922.5522.5751,127
6/10/20161.431.431.371.381,320,803
6/10/201622.8022.8522.6622.8337,735
6/9/20161.451.471.411.45830,678
6/9/201622.7423.1122.7022.8261,140
6/8/20161.451.501.441.491,635,167
6/8/201622.5622.9322.5622.7451,711
6/7/20161.461.471.421.43882,771
6/7/201622.5622.7722.5522.6851,382
6/6/20161.441.471.421.46900,871
6/6/201622.4622.6722.4622.5428,621
6/3/20161.431.451.391.42593,094
6/3/201622.2422.6122.2422.46122,695
6/2/20161.411.451.401.45611,734
6/2/201622.2922.4422.1222.36157,923
6/1/20161.491.491.401.441,003,561
6/1/201622.5622.5622.2822.3583,712
5/31/20161.451.491.431.45680,516
5/31/201622.6222.6422.5422.61119,484
5/30/201622.5722.8222.5722.6532,990
5/27/20161.411.471.401.43950,246
5/27/201622.5222.8622.5222.7392,490
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center