VNR

Vanguard Natural Resources LLC Historical Stock Prices

$26.99
*  
0.47
1.71%
Get VNR Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.36  27.72  26.76  26.99 686,820
09/30/2014 27.83 27.9197 27.21 27.46 530,389
09/29/2014 27.1 27.95 27.01 27.67 398,241
09/26/2014 27.5 27.6 26.11 27.49 1,390,540
09/25/2014 28.05 28.24 27.45 27.46 518,019
09/24/2014 27.9 28.1995 27.86 28.04 386,082
09/23/2014 28.06 28.4899 27.9 27.9 367,632
09/22/2014 28.75 28.7632 27.63 28.15 936,642
09/19/2014 28.9 29.09 28.55 28.83 594,040
09/18/2014 29.64 29.64 28.9001 29.01 457,183
09/17/2014 29.58 29.63 29.38 29.49 323,810
09/16/2014 29 29.54 29 29.52 391,966
09/15/2014 28.91 29.13 28.7 29.06 289,334
09/12/2014 29.15 29.15 28.701 28.99 319,053
09/11/2014 28.89 29.118 28.36 29.1 564,444
09/10/2014 29.35 29.35 28.8101 29.04 435,018
09/09/2014 29.26 29.43 28.96 29.31 365,781
09/08/2014 29.26 29.26 28.9501 29.24 288,479
09/05/2014 28.8 29.21 28.79 29.21 280,677
09/04/2014 29.42 29.44 28.75 28.8 559,289
09/03/2014 29.11 29.44 29.05 29.39 408,598
09/02/2014 29.41 29.4294 29.01 29.11 409,511
08/29/2014 29.12 29.43 29.09 29.42 358,548
08/28/2014 29.62 29.66 29.058 29.07 1,405,968
08/27/2014 29.98 30.117 29.795 29.87 538,671
08/26/2014 30.1 30.1699 29.7714 29.98 378,310
08/25/2014 29.87 30.25 29.75 30.04 427,008
08/22/2014 30 30 29.693 29.86 273,752
08/21/2014 29.95 30.09 29.81 29.97 323,580
08/20/2014 29.88 30.1699 29.65 29.98 416,614
08/19/2014 29.73 29.845 29.55 29.75 360,995
08/18/2014 29.75 29.75 29.5 29.57 357,500
08/15/2014 29.5 29.7 29.367 29.56 291,000
08/14/2014 29.7 29.9 29.3101 29.5 371,113
08/13/2014 29.41 29.6693 29.15 29.44 385,520
08/12/2014 29.9 29.948 29.3 29.44 492,444
08/11/2014 29.73 30.3688 29.65 30.05 563,584
08/08/2014 29.2 29.79 28.85 29.59 558,933
08/07/2014 29.26 29.3 28.5 29.28 791,383
08/06/2014 29.85 29.85 28.15 28.59 2,605,400
08/05/2014 31.8 31.8 30.32 30.56 902,546
08/04/2014 30.77 31.77 30.77 31.76 669,203
08/01/2014 31.11 31.24 30.09 30.77 763,288
07/31/2014 32.1 32.1 30.4 31.27 886,001
07/30/2014 32.75 32.75 31.49 32.17 526,466
07/29/2014 32.75 32.95 32.28 32.8 394,856
07/28/2014 32.94 32.94 32.25 32.8 328,228
07/25/2014 32.8 32.95 32.4 32.95 258,096
07/24/2014 33 33.04 32.58 32.73 283,889
07/23/2014 32.8 32.96 32.51 32.87 368,569
07/22/2014 32.48 32.88 32.1 32.51 611,704
07/21/2014 31.94 32.38 31.77 32.36 338,360
07/18/2014 31.65 31.87 31.57 31.8 237,518
07/17/2014 31.9 31.98 31.6 31.65 304,870
07/16/2014 31.5 31.945 31.45 31.85 397,158
07/15/2014 31.49 31.49 31.3 31.44 280,090
07/14/2014 31.21 31.4399 31.1701 31.34 228,347
07/11/2014 31.43 31.48 31.01 31.2 351,531
07/10/2014 31.7 31.83 31.32 31.39 599,666
07/09/2014 31.82 31.92 31.6901 31.86 319,143
07/08/2014 31.7 31.87 31.67 31.79 568,335
07/07/2014 31.69 31.73 31.52 31.67 370,778
07/03/2014 32.04 32.04 31.5201 31.59 258,963
07/02/2014 32.1 32.15 31.78 31.84 319,867
07/01/2014 32.24 32.24 32 32.09 302,216
06/30/2014 32 32.207 31.91 32.2 353,128
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?