VNR

Vanguard Natural Resources LLC Historical Stock Prices

$14.65
*  
0.87
5.61%
Get VNR Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading VNR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    VNR After Hours
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.50  15.66  14.38  14.65 1,154,293
01/27/2015 14.81 16.25 14.61 15.52 1,382,829
01/26/2015 13.45 15.09 13.36 14.96 1,422,901
01/23/2015 12.92 13.689 12.62 13.35 964,523
01/22/2015 13.52 13.52 12.75 12.94 1,251,219
01/21/2015 12.64 13.34 12.59 13.25 1,544,440
01/20/2015 13.34 13.36 11.9 12.5 1,710,851
01/16/2015 13.5 13.79 13.063 13.35 1,268,887
01/15/2015 14.53 14.55 13.18 13.35 970,285
01/14/2015 14 14.05 13.1201 14.05 1,452,784
01/13/2015 14.6 14.81 13.31 13.93 1,504,778
01/12/2015 15.69 15.7155 14.53 14.81 1,103,266
01/09/2015 15.65 15.91 15.07 15.85 620,767
01/08/2015 15.14 15.6 15 15.51 747,966
01/07/2015 15.56 15.95 14.87 14.88 913,766
01/06/2015 16 16.1799 15 15.55 890,222
01/05/2015 16.8 16.9 15.54 15.98 1,004,366
01/02/2015 15.05 16.92 15 16.82 1,201,664
12/31/2014 15.1 15.22 14.65 15.07 1,971,848
12/30/2014 15.29 15.58 15.02 15.22 1,797,411
12/29/2014 16.74 17 15.63 15.83 1,706,981
12/26/2014 16.88 17.19 16.6 16.74 698,612
12/24/2014 17.06 17.154 16.71 16.87 697,915
12/23/2014 16.99 17.4899 16.87 17.06 1,057,102
12/22/2014 18.28 18.3 16.68 16.9 1,362,667
12/19/2014 17.03 18.48 16.86 18.29 1,501,306
12/18/2014 18.01 18.43 16.835 17.1 1,910,653
12/17/2014 15.13 17.79 15.11 16.96 2,730,920
12/16/2014 13.11 15.5999 12.57 15.22 2,991,215
12/15/2014 15.35 15.65 13.18 13.59 2,789,881
12/12/2014 16.5 16.8 14.76 15.22 2,190,960
12/11/2014 16.7 17.87 16.7 16.85 1,370,231
12/10/2014 18.08 18.09 16.81 17.08 1,412,980
12/09/2014 16.88 18.68 16.58 18.48 1,521,043
12/08/2014 19.99 19.99 17.131 17.41 2,610,061
12/05/2014 20.92 21.13 20.09 20.23 854,362
12/04/2014 21.78 21.87 20.91 21.02 780,271
12/03/2014 20.92 22.05 20.9 21.82 823,710
12/02/2014 20.59 21.25 20.5 20.92 1,183,731
12/01/2014 21.84 22.455 20.37 20.8 2,266,465
11/28/2014 23.87 24.64 22.29 23.22 1,124,823
11/26/2014 25.2 25.29 24.38 24.93 693,559
11/25/2014 26.1 26.13 25.1 25.21 578,285
11/24/2014 26.54 26.59 25.05 26 890,298
11/21/2014 25.9 26.88 25.6 26.07 1,104,930
11/20/2014 24.91 25.58 24.9 25.55 527,206
11/19/2014 24.5 24.99 24.3001 24.87 564,287
11/18/2014 24.25 24.77 23.86 24.58 584,591
11/17/2014 24.22 24.34 23.65 23.89 695,884
11/14/2014 24.71 24.71 24.04 24.48 538,537
11/13/2014 25 25.22 24.15 24.36 495,877
11/12/2014 24.9 25.33 24.639 24.91 398,162
11/11/2014 25.67 25.817 24.82 25.09 389,861
11/10/2014 25.27 25.9 25.02 25.52 580,277
11/07/2014 23.91 25.2 23.8 25.19 511,957
11/06/2014 24.5 24.79 23.61 24.2 489,572
11/05/2014 24.07 24.85 23.5001 24.495 700,322
11/04/2014 24.45 24.6999 23.4 24.07 839,280
11/03/2014 24.77 25.46 24.56 24.81 385,322
10/31/2014 25.1 25.1924 24.56 24.8 425,512
10/30/2014 24.91 25.72 24.61 24.99 398,421
10/29/2014 24.77 25.69 24.77 25.52 509,267
10/28/2014 24.83 24.9 24.0101 24.83 736,457
10/27/2014 25.92 25.92 24.521 24.79 916,303
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?