Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.37 12.56 11.51 11.64 0 -0.42(-3.47%)
Jan 29, 2009 12.25 12.25 11.55 12.06 3,800,997 -0.62(-4.88%)
Jan 28, 2009 11.97 12.71 11.97 12.67 3,722,157 +0.90(+7.67%)
Jan 27, 2009 11.66 12.14 11.47 11.77 4,582,344 +0.11(+0.98%)
Jan 26, 2009 10.99 12.02 10.89 11.66 5,342,207 +0.79(+7.26%)
Jan 23, 2009 9.556 10.98 9.337 10.87 3,970,765 +0.96(+9.69%)
Jan 22, 2009 10.16 10.44 9.718 9.908 3,665,002 -0.53(-5.10%)
Jan 21, 2009 9.661 10.46 9.366 10.44 3,770,479 +0.99(+10.46%)
Jan 20, 2009 9.917 10.24 9.328 9.451 3,752,950 -0.78(-7.62%)
Jan 16, 2009 10.39 10.74 9.651 10.23 2,826,160 +0.16(+1.60%)
Jan 15, 2009 9.803 10.14 9.138 10.07 3,190,844 +0.25(+2.52%)
Jan 14, 2009 10.55 10.80 9.623 9.822 2,917,921 -0.97(-8.99%)
Jan 13, 2009 10.41 10.90 10.08 10.79 3,817,572 +0.42(+4.03%)
Jan 12, 2009 10.74 10.75 10.14 10.37 2,585,339 -0.64(-5.79%)
Jan 09, 2009 11.59 11.64 10.51 11.01 2,994,479 -0.48(-4.22%)
Jan 08, 2009 11.45 11.64 11.08 11.50 4,077,985 -0.10(-0.90%)
Jan 07, 2009 12.73 12.73 11.29 11.60 2,972,938 -1.40(-10.75%)
Jan 06, 2009 13.30 14.02 12.86 13.00 3,928,193 -0.05(-0.36%)
Jan 05, 2009 12.27 13.37 12.27 13.05 4,789,083 +0.71(+5.78%)
Jan 02, 2009 10.47 12.47 10.39 12.33 0 +1.95(+18.77%)
Jan 01, 2009 9.993 10.67 9.984 10.38 0 +0.00(+0.00%)
Dec 31, 2008 9.993 10.67 9.984 10.38 3,065,261 +0.36(+3.61%)
Dec 30, 2008 9.271 10.10 8.957 10.02 2,764,849 +0.69(+7.44%)
Dec 29, 2008 9.337 9.508 9.033 9.328 1,596,237 +0.16(+1.76%)
Dec 26, 2008 8.795 9.166 8.662 9.166 1,273,005 +0.40(+4.56%)
Dec 24, 2008 8.615 8.843 8.263 8.767 1,026,093 +0.02(+0.22%)
Dec 23, 2008 8.567 8.909 8.482 8.748 3,265,518 +0.22(+2.56%)
Dec 22, 2008 9.309 9.309 8.016 8.529 4,073,011 -0.69(-7.53%)
Dec 19, 2008 8.405 9.242 8.196 9.223 4,676,471 +0.87(+10.35%)
Dec 18, 2008 8.757 9.166 8.101 8.358 2,492,142 -0.57(-6.39%)
Dec 17, 2008 8.938 9.527 8.805 8.928 3,013,014 -0.15(-1.68%)
Dec 16, 2008 8.986 9.185 8.472 9.081 3,477,921 +0.37(+4.26%)
Dec 15, 2008 9.508 10.03 8.501 8.710 2,732,242 -0.47(-5.08%)
Dec 12, 2008 8.605 9.546 8.272 9.176 2,850,545 -0.21(-2.23%)
Dec 11, 2008 9.508 10.74 9.090 9.385 5,153,166 -0.06(-0.60%)
Dec 10, 2008 8.776 9.480 8.776 9.442 4,375,860 +0.92(+10.83%)
Dec 09, 2008 8.268 8.976 8.082 8.520 4,546,836 +0.17(+2.05%)
Dec 08, 2008 8.111 8.710 7.911 8.348 4,183,680 +0.72(+9.48%)
Dec 05, 2008 7.654 7.683 6.722 7.626 0 -0.07(-0.87%)
Dec 04, 2008 8.558 8.995 7.303 7.692 5,542,598 -1.08(-12.35%)
Dec 03, 2008 8.282 8.852 7.787 8.776 3,660,395 +0.26(+3.01%)
Dec 02, 2008 8.463 8.814 7.978 8.520 4,599,592 +0.26(+3.11%)
Dec 01, 2008 8.377 8.662 8.177 8.263 5,051,210 -0.80(-8.81%)
Nov 28, 2008 9.375 9.394 8.577 9.062 1,334,943 -0.33(-3.54%)
Nov 26, 2008 8.082 9.413 7.730 9.394 3,846,204 +1.24(+15.15%)
Nov 25, 2008 7.921 8.510 7.455 8.158 7,066,550 +0.42(+5.41%)
Nov 24, 2008 7.417 8.263 6.932 7.740 6,596,583 +0.74(+10.60%)
Nov 21, 2008 5.705 7.084 5.467 6.998 7,364,241 +1.53(+28.00%)
Nov 20, 2008 6.884 6.884 5.315 5.467 9,493,509 -1.61(-22.72%)
Nov 19, 2008 8.044 8.310 7.055 7.074 5,248,967 -1.06(-12.98%)
Nov 18, 2008 8.386 8.434 7.559 8.130 3,387,400 -0.17(-2.06%)
Nov 17, 2008 8.681 8.681 7.902 8.301 4,156,974 -0.34(-3.96%)
Nov 14, 2008 8.976 9.413 8.463 8.643 0 -0.60(-6.48%)
Nov 13, 2008 8.329 9.242 7.512 9.242 7,943,753 +1.03(+12.50%)
Nov 12, 2008 9.527 9.604 7.892 8.215 6,432,190 -1.68(-17.00%)
Nov 11, 2008 10.46 10.83 9.746 9.898 2,042,287 -1.01(-9.24%)
Nov 10, 2008 11.84 12.09 10.60 10.91 3,078,073 +0.00(+0.00%)
Nov 07, 2008 10.90 11.74 10.50 10.91 2,659,818 -0.06(-0.52%)
Nov 06, 2008 11.71 11.84 10.60 10.96 2,905,180 -0.98(-8.20%)
Nov 05, 2008 12.94 12.94 11.94 11.94 4,230,163 -1.16(-8.85%)
Nov 04, 2008 11.76 13.27 11.49 13.10 4,891,696 +1.90(+16.98%)
Nov 03, 2008 12.34 12.36 11.03 11.20 2,379,996 -0.88(-7.32%)
Oct 31, 2008 11.83 12.54 10.95 12.09 3,653,295 +0.27(+2.25%)
Oct 30, 2008 10.15 11.86 10.15 11.82 4,084,870 +2.01(+20.45%)
Oct 29, 2008 9.394 10.55 9.223 9.813 5,302,217 +0.65(+7.05%)
Oct 28, 2008 9.033 9.214 7.978 9.166 4,898,092 +0.64(+7.47%)
Oct 27, 2008 9.499 9.575 8.529 8.529 2,957,618 -1.21(-12.40%)
Oct 24, 2008 8.672 9.851 8.482 9.737 3,103,439 -0.13(-1.35%)
Oct 23, 2008 10.15 10.55 9.128 9.870 4,185,678 +0.14(+1.47%)
Oct 22, 2008 11.05 11.17 9.394 9.727 3,839,210 -2.05(-17.43%)
Oct 21, 2008 12.35 12.46 11.61 11.78 2,324,663 -0.68(-5.49%)
Oct 20, 2008 11.44 12.61 11.15 12.47 4,935,094 +1.63(+15.00%)
Oct 17, 2008 9.984 12.34 9.737 10.84 0 +0.54(+5.26%)
Oct 16, 2008 9.993 10.31 8.653 10.30 7,101,936 +0.51(+5.25%)
Oct 15, 2008 11.13 11.18 9.699 9.784 2,896,811 -2.10(-17.68%)
Oct 14, 2008 13.10 13.79 11.14 11.89 5,617,252 -0.45(-3.62%)
Oct 13, 2008 10.07 12.53 10.06 12.33 4,470,180 +2.99(+31.94%)
Oct 10, 2008 9.299 10.69 8.444 9.347 6,138,312 -1.02(-9.82%)
Oct 09, 2008 11.70 12.19 10.32 10.36 6,559,937 -1.04(-9.09%)
Oct 08, 2008 10.52 11.89 9.309 11.40 10,175,768 +0.26(+2.30%)
Oct 07, 2008 13.79 14.03 10.67 11.14 5,647,768 -2.25(-16.82%)
Oct 06, 2008 13.99 13.99 10.98 13.40 5,932,497 -1.25(-8.51%)
Oct 03, 2008 15.51 16.57 14.49 14.64 0 -0.76(-4.94%)
Oct 02, 2008 16.49 16.60 15.17 15.40 4,621,523 -1.81(-10.50%)
Oct 01, 2008 17.70 17.93 16.75 17.21 2,605,775 -0.89(-4.94%)
Sep 30, 2008 17.10 18.38 16.96 18.10 3,862,385 +1.49(+8.99%)
Sep 29, 2008 19.44 19.65 15.32 16.61 5,767,333 -3.85(-18.82%)
Sep 26, 2008 20.75 20.75 19.67 20.46 0 -0.59(-2.80%)
Sep 25, 2008 20.87 21.38 20.58 21.05 2,015,686 +0.25(+1.19%)
Sep 24, 2008 21.64 22.16 20.68 20.80 2,629,592 -0.61(-2.84%)
Sep 23, 2008 21.38 22.18 21.12 21.41 2,869,952 -0.35(-1.62%)
Sep 22, 2008 22.30 22.88 21.43 21.76 3,500,165 -0.27(-1.21%)
Sep 19, 2008 20.86 22.22 19.98 22.03 0 +2.43(+12.42%)
Sep 18, 2008 19.85 20.24 18.09 19.60 4,303,623 +0.54(+2.84%)
Sep 17, 2008 20.01 20.18 18.09 19.05 4,133,195 -0.84(-4.21%)
Sep 16, 2008 19.06 19.89 17.84 19.89 5,364,299 +0.09(+0.43%)
Sep 15, 2008 20.21 21.27 19.57 19.81 3,922,928 -2.38(-10.72%)
Sep 12, 2008 21.30 22.48 20.93 22.18 0 +1.08(+5.14%)
Sep 11, 2008 21.17 21.45 19.66 21.10 3,637,064 -0.25(-1.16%)
Sep 10, 2008 19.80 21.54 19.60 21.35 5,137,823 +1.83(+9.35%)
Sep 09, 2008 20.75 20.92 19.52 19.52 5,897,357 -1.60(-7.56%)
Sep 08, 2008 22.50 22.78 20.81 21.12 4,291,903 -0.75(-3.43%)
Sep 05, 2008 21.73 21.90 20.52 21.87 0 +0.20(+0.92%)
Sep 04, 2008 21.12 22.23 20.92 21.67 4,670,522 +0.52(+2.47%)
Sep 03, 2008 21.17 21.96 20.45 21.15 5,950,103 -0.18(-0.85%)
Sep 02, 2008 22.96 22.96 21.27 21.33 4,420,288 -2.34(-9.88%)
Aug 29, 2008 24.40 24.67 23.59 23.67 0 -0.48(-1.97%)
Aug 28, 2008 24.53 24.72 23.25 24.14 2,648,884 -0.23(-0.94%)
Aug 27, 2008 24.41 24.65 23.93 24.37 2,093,477 +0.45(+1.87%)
Aug 26, 2008 23.25 24.42 23.25 23.92 2,604,764 +0.71(+3.07%)
Aug 25, 2008 23.39 23.95 22.98 23.21 2,089,919 -0.35(-1.49%)
Aug 22, 2008 25.03 25.03 23.23 23.56 0 -1.47(-5.89%)
Aug 21, 2008 24.90 25.34 24.47 25.04 3,081,902 +0.72(+2.97%)
Aug 20, 2008 23.84 24.56 23.36 24.31 3,627,927 +0.68(+2.86%)
Aug 19, 2008 22.50 23.80 22.50 23.64 2,501,157 +1.09(+4.85%)
Aug 18, 2008 22.81 23.44 22.44 22.54 2,040,815 -0.27(-1.17%)
Aug 15, 2008 23.28 23.41 22.49 22.81 0 -0.42(-1.80%)
Aug 14, 2008 23.97 23.97 22.42 23.23 2,733,498 -0.58(-2.44%)
Aug 13, 2008 22.13 23.97 21.76 23.81 3,988,558 +1.61(+7.24%)
Aug 12, 2008 22.10 22.59 21.65 22.20 3,955,355 +0.35(+1.61%)
Aug 11, 2008 21.96 22.07 21.14 21.85 3,584,030 +0.14(+0.66%)
Aug 08, 2008 22.41 22.47 21.17 21.71 2,759,904 -0.82(-3.63%)
Aug 07, 2008 23.51 24.25 22.49 22.53 2,753,749 -0.48(-2.07%)
Aug 06, 2008 22.03 23.21 22.00 23.00 4,317,471 +0.97(+4.40%)
Aug 05, 2008 23.53 23.53 20.24 22.03 11,108,366 -2.47(-10.09%)
Aug 04, 2008 27.18 27.36 24.20 24.50 3,014,417 -2.55(-9.42%)
Aug 01, 2008 26.75 27.55 26.28 27.05 3,378,236 +0.29(+1.10%)
Jul 31, 2008 28.28 28.36 26.06 26.76 3,607,736 -1.94(-6.76%)
Jul 30, 2008 26.50 28.73 25.99 28.70 3,418,419 +2.26(+8.56%)
Jul 29, 2008 26.43 27.39 25.61 26.43 3,375,476 -0.86(-3.14%)
Jul 28, 2008 26.45 27.85 26.37 27.29 3,948,351 +0.93(+3.54%)
Jul 25, 2008 25.96 26.89 25.87 26.36 2,617,350 +0.29(+1.13%)
Jul 24, 2008 26.62 26.86 24.86 26.06 4,181,262 -0.30(-1.15%)
Jul 23, 2008 28.44 28.89 26.09 26.37 8,709,388 -2.30(-8.03%)
Jul 22, 2008 30.30 30.30 28.61 28.67 3,000,217 -1.87(-6.13%)
Jul 21, 2008 29.35 30.57 28.63 30.54 2,659,734 +1.70(+5.90%)
Jul 18, 2008 28.16 29.84 27.57 28.84 1,975,799 +0.17(+0.60%)
Jul 17, 2008 30.34 30.84 27.68 28.67 4,111,298 -1.72(-5.66%)
Jul 16, 2008 31.86 32.17 30.06 30.39 3,331,578 -1.49(-4.68%)
Jul 15, 2008 32.40 33.38 31.73 31.88 3,270,195 -1.18(-3.57%)
Jul 14, 2008 32.26 33.28 31.45 33.06 2,303,171 +1.10(+3.45%)
Jul 11, 2008 33.07 33.59 31.43 31.96 2,457,959 -0.55(-1.70%)
Jul 10, 2008 31.53 32.51 30.96 32.51 3,664,705 +1.51(+4.88%)
Jul 09, 2008 30.60 31.50 30.48 31.00 4,037,592 +0.51(+1.68%)
Jul 08, 2008 30.86 30.86 28.75 30.48 2,663,948 -0.52(-1.69%)
Jul 07, 2008 31.31 32.16 30.50 31.01 2,979,286 -0.55(-1.75%)
Jul 04, 2008 31.98 32.48 30.76 31.56 2,040,236 +0.00(+0.00%)
Jul 03, 2008 31.98 32.48 30.76 31.56 2,040,236 -0.36(-1.13%)
Jul 02, 2008 35.41 35.41 31.91 31.92 4,375,398 -2.83(-8.15%)
Jul 01, 2008 34.53 34.90 33.85 34.75 2,942,149 +0.05(+0.14%)
Jun 30, 2008 33.57 34.82 33.48 34.71 3,083,182 +1.17(+3.49%)
Jun 27, 2008 33.65 34.25 33.42 33.54 2,862,978 +0.13(+0.40%)
Jun 26, 2008 34.23 34.58 32.95 33.40 2,438,517 -1.13(-3.28%)
Jun 25, 2008 34.68 35.34 33.03 34.53 3,495,645 +0.04(+0.11%)
Jun 24, 2008 36.78 37.37 34.47 34.50 3,003,136 -2.19(-5.96%)
Jun 23, 2008 35.84 37.01 35.52 36.68 2,148,951 +0.93(+2.61%)
Jun 20, 2008 36.43 36.80 35.56 35.75 2,863,291 -0.72(-1.98%)
Jun 19, 2008 37.75 38.34 36.40 36.47 3,926,569 -1.22(-3.23%)
Jun 18, 2008 37.09 38.03 36.76 37.69 4,006,150 +0.87(+2.38%)
Jun 17, 2008 34.47 37.16 34.14 36.82 4,103,562 +2.59(+7.56%)
Jun 16, 2008 33.27 34.94 33.27 34.23 5,016,233 +2.36(+7.40%)
Jun 13, 2008 31.71 32.37 31.30 31.87 1,622,121 +0.19(+0.60%)
Jun 12, 2008 33.16 33.16 31.58 31.68 2,554,844 -1.41(-4.25%)
Jun 11, 2008 32.67 33.40 32.34 33.09 2,764,033 +0.45(+1.37%)
Jun 10, 2008 33.07 35.33 31.64 32.64 5,348,981 -1.61(-4.69%)
Jun 09, 2008 33.53 34.65 33.28 34.25 2,521,301 +0.96(+2.89%)
Jun 06, 2008 33.28 34.98 33.28 33.29 3,923,710 +0.21(+0.63%)
Jun 05, 2008 31.83 33.08 31.26 33.08 2,995,702 +1.45(+4.57%)
Jun 04, 2008 33.50 33.50 31.40 31.63 3,017,773 -1.67(-5.02%)
Jun 03, 2008 33.66 34.47 32.93 33.31 2,644,566 -0.29(-0.88%)
Jun 02, 2008 32.33 34.69 32.33 33.60 2,833,334 +1.25(+3.85%)
May 30, 2008 31.83 32.50 31.83 32.36 2,292,821 +0.54(+1.70%)
May 29, 2008 32.59 32.66 31.55 31.82 2,421,750 -0.85(-2.59%)
May 28, 2008 32.77 32.91 31.43 32.66 3,245,260 -0.20(-0.61%)
May 27, 2008 34.27 34.27 32.60 32.86 2,994,014 -1.41(-4.11%)
May 26, 2008 35.02 35.39 33.65 34.27 0 +0.00(+0.00%)
May 23, 2008 35.02 35.39 33.65 34.27 1,950,273 -0.52(-1.50%)
May 22, 2008 35.20 35.43 34.14 34.79 3,707,767 -0.19(-0.54%)
May 21, 2008 34.92 36.70 34.84 34.98 3,879,145 +0.18(+0.52%)
May 20, 2008 34.15 35.11 34.00 34.80 2,116,934 +0.61(+1.78%)
May 19, 2008 33.23 34.66 32.82 34.19 2,595,226 +1.04(+3.13%)
May 16, 2008 32.80 33.17 32.38 33.16 2,568,916 +1.05(+3.26%)
May 15, 2008 32.05 32.63 31.06 32.11 2,268,984 +0.26(+0.81%)
May 14, 2008 32.53 32.83 31.72 31.85 1,885,094 -0.52(-1.62%)
May 13, 2008 31.30 32.79 31.02 32.38 2,287,011 +1.14(+3.65%)
May 12, 2008 31.61 31.61 30.50 31.24 1,574,929 -0.02(-0.06%)
May 09, 2008 31.00 31.37 30.32 31.25 1,957,307 +0.47(+1.51%)
May 08, 2008 30.10 30.84 29.89 30.79 2,055,581 +0.91(+3.06%)
May 07, 2008 29.98 30.59 29.58 29.88 1,867,149 -0.01(-0.03%)
May 06, 2008 29.62 30.12 29.00 29.89 2,267,210 +0.63(+2.14%)
May 05, 2008 28.30 29.67 28.09 29.26 2,420,064 +1.22(+4.34%)
May 02, 2008 27.52 28.65 27.40 28.04 3,659,503 +0.65(+2.36%)
May 01, 2008 28.01 28.03 25.94 27.39 5,313,271 -1.66(-5.73%)
Apr 30, 2008 29.10 29.31 28.09 29.06 1,852,229 +0.31(+1.09%)
Apr 29, 2008 30.00 30.00 28.67 28.74 1,702,084 -1.27(-4.24%)
Apr 28, 2008 30.43 30.81 29.89 30.02 1,760,344 -0.32(-1.07%)
Apr 25, 2008 29.43 31.07 29.43 30.34 2,052,386 +1.25(+4.28%)
Apr 24, 2008 30.62 30.62 28.73 29.10 2,225,665 -1.50(-4.91%)
Apr 23, 2008 31.92 31.92 30.44 30.60 2,000,142 -1.00(-3.16%)
Apr 22, 2008 31.70 32.51 31.37 31.60 2,608,037 -0.06(-0.18%)
Apr 21, 2008 31.01 31.91 30.80 31.65 2,155,948 +1.07(+3.51%)
Apr 18, 2008 30.34 30.64 29.50 30.58 1,558,160 +0.63(+2.10%)
Apr 17, 2008 31.32 31.32 29.61 29.95 1,847,807 -0.92(-2.99%)
Apr 16, 2008 29.64 30.90 29.54 30.87 1,830,152 +1.52(+5.18%)
Apr 15, 2008 29.47 29.71 28.90 29.35 1,589,977 +0.22(+0.75%)
Apr 14, 2008 28.34 29.40 28.34 29.13 1,425,797 +0.59(+2.07%)
Apr 11, 2008 29.05 29.73 28.45 28.54 1,563,229 -1.21(-4.06%)
Apr 10, 2008 29.24 29.75 28.93 29.75 1,603,592 +0.46(+1.56%)
Apr 09, 2008 29.59 30.12 29.23 29.30 1,969,367 -0.30(-1.03%)
Apr 08, 2008 29.00 29.77 28.92 29.60 1,239,369 +0.29(+0.97%)
Apr 07, 2008 29.50 30.14 29.00 29.31 1,941,170 +0.41(+1.41%)
Apr 04, 2008 27.27 29.34 27.27 28.91 2,971,436 +1.69(+6.22%)
Apr 03, 2008 27.67 27.78 27.12 27.21 2,319,955 -0.47(-1.68%)
Apr 02, 2008 27.02 28.23 26.89 27.68 2,125,379 +0.61(+2.25%)
Apr 01, 2008 27.11 27.35 26.22 27.07 2,467,730 -0.08(-0.28%)
Mar 31, 2008 27.77 27.98 26.65 27.15 2,951,291 -0.63(-2.26%)
Mar 28, 2008 28.05 28.46 27.58 27.77 1,402,661 -0.23(-0.81%)
Mar 27, 2008 28.27 28.61 27.92 28.00 2,461,961 -0.20(-0.71%)
Mar 26, 2008 27.87 28.45 27.57 28.20 1,772,676 +0.27(+0.95%)
Mar 25, 2008 26.45 28.30 25.86 27.94 4,580,996 +1.89(+7.27%)
Mar 24, 2008 25.18 26.80 25.18 26.04 2,117,638 +0.68(+2.70%)
Mar 21, 2008 25.64 25.68 23.25 25.36 5,781,502 +0.00(+0.00%)
Mar 20, 2008 25.64 25.68 23.25 25.36 5,781,502 -0.32(-1.26%)
Mar 19, 2008 28.08 29.97 25.65 25.68 4,028,451 -2.93(-10.24%)
Mar 18, 2008 28.15 28.80 28.05 28.61 2,720,249 +0.99(+3.58%)
Mar 17, 2008 29.48 29.71 27.17 27.62 3,967,620 -2.35(-7.84%)
Mar 14, 2008 31.05 31.06 29.30 29.97 2,074,237 -1.00(-3.22%)
Mar 13, 2008 30.04 31.24 29.50 30.97 1,721,852 +0.62(+2.04%)
Mar 12, 2008 31.07 31.35 30.19 30.35 2,684,662 -0.60(-1.94%)
Mar 11, 2008 30.30 31.16 29.66 30.95 2,485,771 +2.28(+7.96%)
Mar 10, 2008 29.81 29.81 28.40 28.67 2,390,598 -1.04(-3.49%)
Mar 07, 2008 30.07 30.47 29.27 29.70 1,787,930 -0.69(-2.28%)
Mar 06, 2008 30.86 31.28 30.39 30.40 1,947,066 -0.55(-1.78%)
Mar 05, 2008 30.74 31.24 30.59 30.95 2,902,141 +0.20(+0.65%)
Mar 04, 2008 30.17 31.02 29.97 30.75 3,471,399 +0.33(+1.09%)
Mar 03, 2008 30.19 30.81 30.00 30.42 2,446,151 +0.10(+0.31%)
Feb 29, 2008 30.80 31.03 30.15 30.32 2,053,366 -0.74(-2.39%)
Feb 28, 2008 30.90 31.26 30.29 31.06 2,256,040 +0.68(+2.22%)
Feb 27, 2008 30.76 31.38 30.24 30.39 1,801,616 -0.56(-1.81%)
Feb 26, 2008 30.14 31.10 29.57 30.95 1,825,841 +0.76(+2.52%)
Feb 25, 2008 29.50 30.34 29.30 30.19 2,280,311 +0.72(+2.45%)
Feb 22, 2008 28.78 29.68 28.78 29.47 2,333,578 -0.16(-0.55%)
Feb 21, 2008 31.24 31.92 29.01 29.63 4,252,818 +0.03(+0.10%)
Feb 20, 2008 28.57 29.78 28.34 29.60 3,572,049 +1.27(+4.50%)
Feb 19, 2008 27.54 28.59 27.39 28.33 1,810,296 +1.22(+4.49%)
Feb 18, 2008 27.47 28.47 26.26 27.11 0 +0.00(+0.00%)
Feb 15, 2008 27.47 28.47 26.26 27.11 1,610,734 -0.51(-1.86%)
Feb 14, 2008 27.67 27.91 27.13 27.62 2,067,640 +0.44(+1.61%)
Feb 13, 2008 26.78 27.26 26.52 27.18 1,414,182 +0.58(+2.18%)
Feb 12, 2008 26.69 27.22 26.25 26.60 1,406,288 +0.09(+0.32%)
Feb 11, 2008 25.98 26.60 25.70 26.52 1,766,787 +0.62(+2.39%)
Feb 08, 2008 24.75 26.02 24.75 25.90 1,806,904 +1.14(+4.61%)
Feb 07, 2008 24.28 25.07 23.77 24.76 2,359,546 +0.29(+1.17%)
Feb 06, 2008 25.09 25.14 24.37 24.47 2,349,642 -0.44(-1.76%)
Feb 05, 2008 25.31 26.49 24.86 24.91 2,758,167 -0.81(-3.14%)
Feb 04, 2008 25.05 26.02 25.05 25.72 2,064,867 +0.56(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.