$14.96 +1.61 (%) Vanguard Natural Resources LLC - NASDAQ

Jan. 26, 2015 | 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
1/23/201512.9213.6912.6213.35964,607
1/23/201516.2116.3516.1716.2930,485
1/22/201513.5213.5212.7512.941,251,219
1/22/201516.2016.3416.1516.3134,994
1/21/201512.6413.3412.5913.251,545,876
1/21/201516.1416.2516.0516.1951,710
1/20/201513.3413.3611.9012.501,713,301
1/20/201516.0216.1316.0016.1139,817
1/19/201516.0816.1316.0216.0516,856
1/16/201513.5013.7913.0613.351,268,987
1/16/201516.0516.1315.9816.1030,292
1/15/201514.5314.5513.1813.35970,285
1/15/201515.9716.0515.9716.0323,519
1/14/201514.0014.0513.1214.051,452,784
1/14/201515.9616.0215.9116.0126,819
1/13/201514.6014.8113.3113.931,504,778
1/13/201516.0216.0515.9016.0442,795
1/12/201515.6915.7214.5314.811,103,266
1/12/201516.0916.0915.8815.9242,690
1/9/201515.6515.9115.0715.85620,804
1/9/201516.0616.1015.9916.1016,740
1/8/201515.1415.6015.0015.51748,466
1/8/201516.0816.1116.0016.0324,856
1/7/201515.5615.9514.8714.88913,766
1/7/201515.9716.1015.9716.0032,548
1/6/201516.0016.1815.0015.55890,472
1/6/201516.0216.0815.9116.0153,218
1/5/201516.8016.9015.5415.981,004,366
1/5/201516.0616.0815.9316.0523,538
1/2/201515.0516.9215.0016.821,201,774
1/2/201516.0216.1016.0216.0619,462
12/31/201415.1015.2214.6515.071,971,848
12/31/201415.9216.0215.9116.0214,201
12/30/201415.2915.5815.0215.221,797,711
12/30/201416.0016.0015.9015.9816,085
12/29/201416.7417.0015.6315.831,707,461
12/29/201416.1716.1715.8415.9038,130
12/26/201416.8817.1916.6016.74699,112
12/24/201417.0617.1516.7116.87697,915
12/24/201416.1116.2116.0616.2014,222
12/23/201416.9917.4916.8717.061,057,152
12/23/201416.0416.2015.9716.0334,463
12/22/201418.2818.3016.6816.901,362,667
12/22/201416.1016.1315.9616.0545,160
12/19/201417.0318.4816.8618.291,501,356
12/19/201416.1116.2016.0016.1130,145
12/18/201418.0118.4316.8417.101,910,773
12/18/201416.0516.0915.9215.9754,424
12/17/201415.1317.7915.1116.962,811,220
12/17/201416.2016.2415.9315.9742,736
12/16/201413.1115.6012.5715.222,993,299
12/16/201415.8716.1515.7916.1032,205
12/15/201415.3515.6513.1813.592,789,881
12/15/201416.0316.0315.7015.8941,876
12/12/201416.5016.8014.7615.222,191,460
12/12/201416.2416.2415.8715.9242,443
12/11/201416.7017.8716.7016.851,370,231
12/11/201416.1016.2616.0016.1137,157
12/10/201418.0818.0916.8117.081,413,596
12/10/201416.2516.2916.0916.1326,322
12/9/201416.8818.6816.5818.481,534,857
12/9/201416.2616.3316.1716.2735,390
12/8/201419.9919.9917.1317.412,610,061
12/8/201416.3116.3416.1816.3433,413
12/5/201420.9221.1320.0920.23854,362
12/5/201416.3116.3116.1916.2125,984
12/4/201421.7821.8720.9121.02780,271
12/4/201416.2916.3516.2516.3219,752
12/3/201420.9222.0520.9021.82824,510
12/3/201416.0916.3216.0916.2719,393
12/2/201420.5921.2520.5020.921,183,731
12/2/201416.0916.1816.0716.0828,863
12/1/201421.8422.4620.3720.802,266,565
12/1/201416.2116.2116.0916.1024,242
11/28/201423.8724.6422.2923.221,124,823
11/28/201416.1916.2416.0916.1943,521
11/27/201416.3716.3716.1416.2028,060
11/26/201425.2025.2924.3824.93695,601
11/26/201416.1816.3716.1816.3729,799
11/25/201426.1026.1325.1025.21578,285
11/25/201416.2516.2516.1516.1839,110
11/24/201426.5426.5925.0526.00890,298
11/24/201416.2816.3416.1516.1633,775
11/21/201425.9026.8825.6026.071,104,930
11/21/201416.2716.3316.2116.2124,409
11/20/201424.9125.5824.9025.55527,206
11/20/201416.2116.3316.2016.2461,720
11/19/201424.5024.9924.3024.87564,387
11/19/201416.3516.3816.2516.2826,316
11/18/201424.2524.7723.8624.58584,591
11/18/201416.2016.3716.1816.3735,309
11/17/201424.2224.3423.6523.89695,884
11/17/201416.2716.3516.1516.2832,730
11/14/201424.7124.7124.0424.48551,392
11/14/201416.2216.2916.1516.2820,398
11/13/201425.0025.2224.1524.36515,549
11/13/201416.3016.3216.2616.2812,985
11/12/201424.9025.3324.6424.91398,212
11/12/201416.2916.3516.1816.3128,219
11/11/201425.6725.8224.8225.09396,928
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center