VNOM

Historical Stock Prices

$15.72
*  
0.25
1.57%
Get VNOM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VNOM now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 15.89 16 15.502 15.72 59,855
12/01/2016 15.96 16.18 15.5 15.97 271,876
11/30/2016 16.26 16.29 15.6 15.7 172,992
11/29/2016 15.48 15.64 15.45 15.56 13,460
11/28/2016 15.9 15.9 15.5 15.64 62,971
11/25/2016 15.9 16.25 15.9 16 12,132
11/23/2016 15.68 16.09 15.68 15.93 37,128
11/22/2016 15.95 16.7 15.7 15.84 80,785
11/21/2016 15.7 15.94 15.38 15.8 53,444
11/18/2016 15.56 15.82 15.49 15.57 14,177
11/17/2016 15.37 15.72 15.25 15.54 71,121
11/16/2016 15.35 15.47 15.15 15.23 18,103
11/15/2016 15.15 15.68 14.8833 15.48 59,387
11/14/2016 15 15.5 14.8 15 43,513
11/11/2016 14.92 15.16 14.27 14.91 29,954
11/10/2016 14.76 15.09 14.585 14.95 30,678
11/09/2016 13.74 15 13.7 14.97 79,286
11/08/2016 14.05 14.65 13.62 13.93 92,375
11/07/2016 14.05 14.27 13.53 14.2 92,189
11/04/2016 14.09 14.2975 13.53 13.88 89,780
11/03/2016 14.2 14.595 14.02 14.07 63,658
11/02/2016 14.34 14.5946 14.16 14.21 58,767
11/01/2016 14.67 14.7621 14.45 14.52 40,129
10/31/2016 14.88 14.9799 14.44 14.68 154,340
10/28/2016 15.6 15.86 14.3501 15 126,791
10/27/2016 15.6 15.955 15.5133 15.71 64,036
10/26/2016 15.62 15.701 15.39 15.61 61,181
10/25/2016 15.99 16.21 15.65 15.65 84,023
10/24/2016 16.44 16.62 16.11 16.11 42,139
10/21/2016 16.48 16.95 16.32 16.36 80,040
10/20/2016 16.17 17 16.17 16.52 39,302
10/19/2016 16.32 16.48 16.2 16.32 37,996
10/18/2016 16.31 16.37 16.0701 16.16 27,346
10/17/2016 16.62 16.62 16.1 16.1725 54,472
10/14/2016 16.22 16.97 16.19 16.58 108,425
10/13/2016 16.08 16.59 16.07 16.26 50,227
10/12/2016 16.67 16.67 15.96 16.15 50,690
10/11/2016 17.41 17.41 16.53 16.7 91,891
10/10/2016 16.6 17 16.5 16.93 199,122
10/07/2016 16.48 16.544 16.22 16.36 21,249
10/06/2016 16.5 16.57 16.21 16.43 36,946
10/05/2016 16.25 16.55 16.17 16.44 77,628
10/04/2016 16.3 16.3 15.75 16.06 48,983
10/03/2016 16.02 16.33 15.85 16.25 89,287
09/30/2016 16.32 16.32 15.99 16.15 82,274
09/29/2016 15.9 16.4 15.81 16.24 146,296
09/28/2016 15.37 15.97 15.1 15.8 161,284
09/27/2016 15.81 15.9299 15.25 15.4 68,368
09/26/2016 16.07 16.26 15.855 15.88 38,260
09/23/2016 16.63 16.71 15.85 16.07 75,113
09/22/2016 16.37 16.8 16.24 16.58 89,196
09/21/2016 16.09 16.33 15.96 16.28 53,241
09/20/2016 16.24 16.47 16.03 16.03 47,113
09/19/2016 16.43 16.69 16.32 16.37 76,849
09/16/2016 16.68 17 16.35 16.46 398,580
09/15/2016 16.44 17 16.4 16.86 95,105
09/14/2016 15.88 16.65 15.8 16.31 129,774
09/13/2016 16.34 16.6 15.62 15.99 147,654
09/12/2016 16.17 16.65 16.17 16.5 89,427
09/09/2016 16.45 16.45 15.87 16.15 58,523
09/08/2016 16.29 16.69 16.2 16.69 76,169
09/07/2016 16.65 16.66 16.03 16.2 71,676
09/06/2016 16.15 16.9 16.15 16.76 119,145
09/02/2016 16.13 16.39 16 16.39 67,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?