$26.78 -0.68 (%) Vanguard Natural Resources LLC - NASDAQ

Oct. 1, 2014 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
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
8/19/201415.9816.0015.9515.9820,619
8/18/201429.7529.7529.5029.57357,500
8/18/201415.9715.9915.9215.9428,593
8/15/201429.5029.7029.3729.56291,000
8/15/201415.9215.9715.9215.9722,640
8/14/201429.7029.9029.3129.50371,227
8/14/201415.9415.9815.8815.9727,001
8/13/201429.4129.6729.1529.44385,608
8/13/201415.9215.9415.9015.9015,944
8/12/201429.9029.9529.3029.44492,744
8/12/201415.9415.9415.8915.9025,588
8/11/201429.7330.3729.6530.05563,584
8/11/201415.8815.9215.8715.9216,270
8/8/201429.2029.7928.8529.59558,933
8/8/201415.9115.9415.8515.8724,046
8/7/201429.2629.3028.5029.28791,383
8/7/201415.9415.9415.8415.8729,062
8/6/201429.8529.8528.1528.592,606,470
8/6/201415.9415.9615.8615.9030,106
8/5/201431.8031.8030.3230.56902,546
8/5/201415.9015.9515.8615.9536,163
8/4/201430.7731.7730.7731.76669,703
8/1/201431.1131.2430.0930.77763,313
8/1/201415.8015.9215.8015.8125,107
7/31/201432.1032.1030.4031.27886,004
7/31/201415.7515.8915.7515.8151,491
7/30/201432.7532.7531.4932.17526,466
7/30/201416.0016.0015.8215.8331,808
7/29/201432.7532.9532.2832.80394,856
7/29/201415.9215.9915.9215.9428,102
7/28/201432.9432.9432.2532.80328,652
7/28/201415.8515.9215.8515.9034,749
7/25/201432.8032.9532.4032.95258,096
7/25/201415.8215.9015.8215.8650,764
7/24/201433.0033.0432.5832.73283,889
7/24/201415.8015.8715.7915.8528,465
7/23/201432.8032.9632.5132.87368,569
7/23/201415.7815.8515.7715.8567,077
7/22/201432.4832.8832.1032.51611,704
7/22/201415.8015.8315.7915.8322,814
7/21/201431.9432.3831.7732.36343,670
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center