$13.94 -0.63 (%) Vanguard Natural Resources LLC - NASDAQ

Mar. 30, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNR historical data

Date Open High Low Close Volume
3/27/201515.2915.2914.4214.57989,756
3/27/201517.5517.5617.2517.3636,755
3/26/201515.3215.5015.0115.32818,462
3/26/201517.8017.8017.6017.6220,234
3/25/201515.0915.2014.5114.90820,333
3/25/201517.6917.8217.6717.7634,267
3/24/201514.9715.0814.8514.97601,116
3/24/201517.6917.7817.5017.6539,771
3/23/201515.2015.2014.7514.94838,190
3/23/201517.8217.8417.5017.5379,990
3/20/201515.1015.1014.4014.753,660,426
3/20/201517.7817.8017.6617.8029,096
3/19/201514.3214.4013.9914.02720,912
3/19/201517.6617.8317.6517.6631,923
3/18/201513.8514.6913.5714.641,031,150
3/18/201517.7117.7517.6317.7034,378
3/17/201514.1514.3113.7613.96706,323
3/17/201517.6017.7617.6017.7540,228
3/16/201514.0814.2913.2614.161,365,381
3/16/201517.5617.7917.5617.6755,913
3/13/201514.6014.7413.8014.211,345,784
3/13/201517.6617.7117.4617.5636,302
3/12/201515.2415.4414.6614.78471,363
3/12/201517.5917.6417.4117.6131,855
3/11/201514.4515.0214.2115.01428,395
3/11/201517.0017.8017.0017.6483,393
3/10/201514.3814.6013.7014.451,379,839
3/10/201517.3417.5017.1117.3331,707
3/9/201516.1616.1914.7014.731,233,067
3/9/201517.2517.3517.2017.3319,159
3/6/201516.3016.5916.0516.19361,327
3/6/201517.5117.7717.2417.2750,676
3/5/201516.5516.7116.2916.46327,841
3/5/201517.5317.7517.4517.5060,473
3/4/201516.9417.1016.2516.63520,936
3/4/201517.5017.6417.4417.4752,688
3/3/201516.6217.3416.6016.94415,997
3/3/201517.3617.6017.3617.46113,331
3/2/201516.5816.9516.3516.60437,302
3/2/201517.5017.5517.3717.4049,047
2/27/201516.8317.0016.2616.58657,419
2/27/201517.5017.5017.4617.5065,593
2/26/201517.4217.6716.6116.68841,088
2/26/201517.5017.5217.4117.4748,372
2/25/201517.4417.9917.3017.67534,761
2/25/201517.6017.6417.3517.5049,271
2/24/201517.3017.5917.1517.38393,037
2/24/201517.4217.8017.3517.5467,469
2/23/201517.0717.3516.9117.12522,948
2/23/201517.2317.3617.2017.3345,155
2/20/201517.0117.3516.8017.28553,824
2/20/201517.2517.2517.1417.2356,364
2/19/201516.5017.1516.2116.96708,850
2/19/201517.1517.2317.0217.1989,979
2/18/201517.6117.6516.8816.93875,508
2/18/201517.2117.2116.8416.9564,955
2/17/201516.9917.9416.3517.771,694,630
2/17/201517.0017.2316.9017.1771,282
2/13/201518.3018.7517.8618.09883,739
2/13/201516.9217.0616.8617.0063,645
2/12/201517.6117.8917.2917.71668,591
2/12/201516.8116.9516.8016.8392,321
2/11/201517.1117.4516.2517.021,142,835
2/11/201516.5916.6416.4816.5527,026
2/10/201518.9119.1717.0717.611,557,865
2/10/201516.6416.6716.5516.5523,344
2/9/201518.2419.5018.2018.721,409,780
2/9/201516.6816.7716.5516.5936,123
2/6/201517.3418.3817.3018.131,267,691
2/6/201516.5816.8016.5216.6136,092
2/5/201516.6017.4216.6017.151,039,081
2/5/201516.5216.6316.4416.5959,238
2/4/201516.5016.6515.9216.441,051,741
2/4/201516.6716.6716.6016.6057,588
2/3/201515.9417.7915.9017.022,122,445
2/3/201516.8216.9116.5916.6831,862
2/2/201515.4415.9515.0015.48837,510
2/2/201516.8216.9016.7916.8841,386
1/30/201514.4315.2214.1414.80823,688
1/30/201516.7816.9416.6116.9358,602
1/29/201514.6614.7513.7014.59797,587
1/29/201516.7116.7616.4516.7342,545
1/28/201515.5015.6614.3814.651,154,293
1/28/201516.4216.8016.4216.6377,265
1/27/201514.8116.2514.6115.521,383,329
1/27/201516.4116.7516.2816.6448,692
1/26/201513.4515.0913.3614.961,423,236
1/26/201516.1916.4416.1916.2962,306
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center