VNR

Vanguard Natural Resources LLC Historical Stock Prices

$32.73
*  
0.14
0.43%
Get VNR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading VNR 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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  33  33.04  32.58  32.73 283,889
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
06/27/2014 31.91 32 31.81 31.96 340,794
06/26/2014 32 32 31.81 31.97 289,433
06/25/2014 31.75 31.98 31.68 31.94 362,630
06/24/2014 31.68 31.8 31.6 31.72 299,446
06/23/2014 31.59 31.82 31.534 31.66 404,490
06/20/2014 31.32 31.56 31.31 31.47 494,256
06/19/2014 31.29 31.35 31.211 31.31 508,218
06/18/2014 31.31 31.33 31.16 31.26 239,637
06/17/2014 31.3 31.3474 31.1701 31.26 285,943
06/16/2014 31.18 31.3 31.08 31.27 386,841
06/13/2014 31.1 31.17 30.95 31.15 344,887
06/12/2014 30.83 31.075 30.83 31.05 370,531
06/11/2014 30.9 30.95 30.783 30.85 235,162
06/10/2014 30.9 30.95 30.78 30.94 233,617
06/09/2014 30.79 30.89 30.73 30.84 287,343
06/06/2014 30.68 30.79 30.62 30.77 356,259
06/05/2014 30.75 30.75 30.5 30.65 234,218
06/04/2014 30.55 30.785 30.52 30.75 279,294
06/03/2014 30.65 30.6991 30.38 30.56 265,632
06/02/2014 30.73 30.77 30.6 30.67 297,219
05/30/2014 30.7 30.76 30.537 30.72 320,296
05/29/2014 30.71 30.7699 30.6 30.71 370,975
05/28/2014 30.9 30.9 30.76 30.82 304,033
05/27/2014 30.72 30.92 30.69 30.85 411,990
05/23/2014 30.87 30.87 30.74 30.76 202,674
05/22/2014 30.8 30.8399 30.65 30.74 204,361
05/21/2014 30.75 30.84 30.65 30.74 263,580
05/20/2014 30.62 30.75 30.51 30.65 276,727
05/19/2014 30.69 30.75 30.527 30.62 289,357
05/16/2014 30.17 30.56 30.17 30.55 312,930
05/15/2014 30.44 30.44 30.11 30.4 327,279
05/14/2014 30.23 30.4 30.23 30.38 229,933
05/13/2014 30.36 30.43 30.21 30.26 195,763
05/12/2014 30.3 30.44 30.2 30.3 231,291
05/09/2014 29.8 30.18 29.69 30.15 421,432
05/08/2014 30 30.0999 29.79 29.82 475,667
05/07/2014 30.6 30.646 30.03 30.15 375,460
05/06/2014 30.6 30.6499 30.5 30.5 233,572
05/05/2014 30.89 30.95 30.51 30.61 488,120
05/02/2014 30.85 30.9 30.5 30.67 292,127
05/01/2014 30.15 30.77 30.15 30.76 287,509
04/30/2014 30.59 30.7 29.79 30.18 973,225
04/29/2014 31 31.23 30.809 31.06 346,554
04/28/2014 30.93 31.15 30.8 31.06 436,713
04/25/2014 30.46 30.71 30.36 30.67 275,048
04/24/2014 30.99 30.99 30.44 30.5 384,601
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?