Home > Quotes > VNR > Historical Prices

Vanguard Natural Resources LLC Historical Stock Prices

VNR 
$29.4838
*  
0.1462
  negative  
0.49%
Get VNR Alerts
*Delayed - data as of May 20, 2013 15:38 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    VNR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:38  29.50  29.62  29.42  29.4838 301,241
05/17/2013 29.74 29.8 29.5 29.63 402,901
05/16/2013 29.89 29.9 29.3 29.47 322,223
05/15/2013 29.42 29.64 29 29.37 465,121
05/14/2013 29.86 29.87 29.2 29.42 495,890
05/13/2013 29.85 29.87 29.631 29.75 399,478
05/10/2013 29.66 29.799 29.111 29.66 550,642
05/09/2013 29.25 29.56 29.11 29.52 800,878
05/08/2013 28.93 29.22 28.81 29.09 465,173
05/07/2013 29.34 29.43 28.75 28.77 591,827
05/06/2013 28.65 29.25 28.57 29.14 789,044
05/03/2013 28.42 28.606 28.25 28.41 455,042
05/02/2013 28.1 28.47 27.77 28 451,891
05/01/2013 28.5 28.62 27.75 27.76 604,248
04/30/2013 28.12 28.5 27.72 28.45 678,932
04/29/2013 28.41 28.79 28.1 28.31 589,564
04/26/2013 29 29.3 28.68 28.94 443,158
04/25/2013 29.47 29.6 28.9 29 671,838
04/24/2013 29.26 29.4399 29.2 29.27 378,290
04/23/2013 29.31 29.32 28.8 29.03 447,358
04/22/2013 29 29.55 28.71 29.32 1,114,087
04/19/2013 28.36 28.92 28.18 28.92 1,419,174
04/18/2013 27.5 27.8499 27.21 27.74 299,205
04/17/2013 27.75 27.775 27.211 27.38 349,604
04/16/2013 27.38 27.89 27.38 27.84 374,066
04/15/2013 27.91 27.99 27.1201 27.16 660,427
04/12/2013 28.25 28.29 27.8011 28.11 286,503
04/11/2013 28.25 28.38 28.1 28.26 249,885
04/10/2013 28.32 28.55 28.26 28.3 372,129
04/09/2013 28.47 28.5 28.2 28.39 359,765
04/08/2013 27.85 28.33 27.85 28.33 365,657
04/05/2013 27.46 27.91 27.31 27.81 405,622
04/04/2013 27.86 27.94 27.52 27.7 401,126
04/03/2013 28.45 28.49 27.7 27.87 580,425
04/02/2013 28.7 28.7 28.35 28.42 450,782
04/01/2013 28.62 28.74 28.4 28.65 394,491
03/28/2013 28.38 28.5684 28.34 28.43 285,778
03/27/2013 28.6 28.65 28.42 28.48 256,981
03/26/2013 28.7 28.84 28.58 28.84 458,683
03/25/2013 28.6 28.83 28.33 28.57 437,513
03/22/2013 28.29 28.58 28.29 28.45 347,438
03/21/2013 28.2 28.38 28.041 28.29 338,465
03/20/2013 28.05 28.25 27.85 28.14 446,763
03/19/2013 28.3 28.35 27.87 28 369,575
03/18/2013 28.14 28.37 28.05 28.31 295,107
03/15/2013 28.43 28.46 28.08 28.44 623,692
03/14/2013 28.2 28.42 28.01 28.36 509,183
03/13/2013 28 28.29 27.93 28.24 376,821
03/12/2013 27.86 28.1 27.8 27.99 436,511
03/11/2013 27.76 27.88 27.65 27.79 243,579
03/08/2013 27.95 27.99 27.75 27.8 351,256
03/07/2013 27.74 28 27.57 27.78 398,118
03/06/2013 27.74 27.81 27.47 27.65 458,535
03/05/2013 27.81 27.86 27.66 27.74 395,384
03/04/2013 27.92 27.92 27.66 27.8 406,763
03/01/2013 27.71 27.9 27.66 27.77 341,217
02/28/2013 27.76 27.9301 27.59 27.81 413,552
02/27/2013 27.66 27.98 27.59 27.76 395,486
02/26/2013 27.58 27.9 27.55 27.82 438,379
02/25/2013 27.81 27.89 27.51 27.54 434,428
02/22/2013 27.59 27.88 27.49 27.61 356,858
02/21/2013 27.7 27.78 27.13 27.35 717,595
02/20/2013 28.07 28.15 27.71 27.74 457,407
02/19/2013 27.8 28 27.66 27.95 542,783
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.