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 (%)
May 28, 2004 4.537 4.600 4.525 4.600 238,600 +0.06(+1.38%)
May 27, 2004 4.558 4.570 4.513 4.537 840,900 -0.01(-0.22%)
May 26, 2004 4.588 4.605 4.513 4.548 620,800 -0.05(-1.14%)
May 25, 2004 4.487 4.655 4.475 4.600 277,400 +0.12(+2.68%)
May 24, 2004 4.338 4.492 4.325 4.480 419,300 +0.15(+3.46%)
May 21, 2004 4.400 4.438 4.287 4.330 246,300 -0.06(-1.31%)
May 20, 2004 4.420 4.500 4.375 4.388 297,700 -0.02(-0.51%)
May 19, 2004 4.500 4.505 4.410 4.410 313,000 -0.09(-2.00%)
May 18, 2004 4.527 4.532 4.435 4.500 450,700 -0.03(-0.55%)
May 17, 2004 4.475 4.562 4.400 4.525 352,600 +0.03(+0.61%)
May 14, 2004 4.367 4.527 4.350 4.497 403,600 +0.13(+2.98%)
May 13, 2004 4.350 4.400 4.325 4.367 231,300 +0.00(+0.11%)
May 12, 2004 4.312 4.375 4.275 4.362 408,500 +0.02(+0.58%)
May 11, 2004 4.350 4.393 4.320 4.338 344,000 +0.01(+0.29%)
May 10, 2004 4.562 4.565 4.303 4.325 392,700 -0.25(-5.36%)
May 07, 2004 4.590 4.607 4.562 4.570 296,400 -0.01(-0.27%)
May 06, 2004 4.615 4.615 4.550 4.582 235,200 -0.02(-0.49%)
May 05, 2004 4.643 4.660 4.600 4.605 489,300 -0.02(-0.54%)
May 04, 2004 4.750 4.750 4.622 4.630 411,800 -0.12(-2.42%)
May 03, 2004 4.565 4.745 4.540 4.745 332,700 +0.18(+3.94%)
Apr 30, 2004 4.600 4.662 4.527 4.565 734,200 -0.06(-1.30%)
Apr 29, 2004 4.763 4.765 4.615 4.625 455,300 -0.16(-3.29%)
Apr 28, 2004 4.862 4.862 4.699 4.782 375,800 -0.06(-1.24%)
Apr 27, 2004 4.827 4.910 4.747 4.843 333,200 +0.02(+0.31%)
Apr 26, 2004 4.815 4.850 4.800 4.827 147,100 +0.01(+0.26%)
Apr 23, 2004 4.800 4.838 4.777 4.815 517,200 +0.00(+0.05%)
Apr 22, 2004 4.675 4.820 4.670 4.812 212,300 +0.12(+2.67%)
Apr 21, 2004 4.588 4.690 4.450 4.688 326,000 +0.11(+2.46%)
Apr 20, 2004 4.745 4.750 4.567 4.575 211,000 -0.15(-3.17%)
Apr 19, 2004 4.763 4.775 4.683 4.725 681,100 -0.10(-2.02%)
Apr 16, 2004 4.625 4.975 4.612 4.822 907,600 +0.22(+4.78%)
Apr 15, 2004 4.438 4.622 4.438 4.603 356,400 +0.20(+4.48%)
Apr 14, 2004 4.388 4.505 4.362 4.405 207,200 -0.06(-1.40%)
Apr 13, 2004 4.500 4.535 4.412 4.468 191,300 -0.07(-1.54%)
Apr 12, 2004 4.418 4.550 4.402 4.537 221,400 +0.12(+2.77%)
Apr 08, 2004 4.385 4.470 4.385 4.415 194,600 +0.03(+0.68%)
Apr 07, 2004 4.265 4.425 4.247 4.385 326,200 +0.13(+3.06%)
Apr 06, 2004 4.258 4.322 4.242 4.255 146,500 -0.01(-0.18%)
Apr 05, 2004 4.263 4.317 4.247 4.263 230,400 +0.01(+0.29%)
Apr 02, 2004 4.210 4.263 4.205 4.250 563,700 +0.06(+1.37%)
Apr 01, 2004 4.237 4.263 4.180 4.192 388,100 -0.02(-0.53%)
Mar 31, 2004 3.987 4.232 3.987 4.215 781,900 +0.24(+6.17%)
Mar 30, 2004 3.900 3.985 3.900 3.970 403,000 +0.08(+1.99%)
Mar 29, 2004 3.890 3.950 3.888 3.893 396,600 +0.00(+0.13%)
Mar 26, 2004 3.825 3.913 3.812 3.888 490,600 +0.06(+1.63%)
Mar 25, 2004 3.763 3.862 3.763 3.825 364,100 +0.06(+1.66%)
Mar 24, 2004 3.775 3.777 3.725 3.763 805,000 -0.02(-0.46%)
Mar 23, 2004 3.875 3.938 3.757 3.780 1,091,400 -0.12(-2.95%)
Mar 22, 2004 3.837 3.930 3.833 3.895 422,800 +0.06(+1.63%)
Mar 19, 2004 3.842 3.842 3.768 3.833 310,200 +0.02(+0.39%)
Mar 18, 2004 3.770 3.835 3.728 3.817 166,700 +0.05(+1.26%)
Mar 17, 2004 3.740 3.775 3.690 3.770 273,900 -0.01(-0.20%)
Mar 16, 2004 3.795 3.850 3.777 3.777 228,700 +0.00(+0.07%)
Mar 15, 2004 3.820 3.855 3.750 3.775 186,800 -0.06(-1.44%)
Mar 12, 2004 3.725 3.837 3.725 3.830 149,700 +0.12(+3.16%)
Mar 11, 2004 3.825 3.825 3.700 3.712 316,600 -0.06(-1.66%)
Mar 10, 2004 3.837 3.873 3.750 3.775 178,400 -0.08(-2.01%)
Mar 09, 2004 3.835 3.873 3.788 3.853 145,100 +0.02(+0.59%)
Mar 08, 2004 3.875 3.888 3.812 3.830 449,600 -0.03(-0.71%)
Mar 05, 2004 3.837 3.925 3.834 3.857 581,700 +0.03(+0.85%)
Mar 04, 2004 3.788 3.830 3.743 3.825 281,600 +0.04(+0.99%)
Mar 03, 2004 3.815 3.815 3.757 3.788 261,100 -0.03(-0.79%)
Mar 02, 2004 3.842 3.875 3.800 3.817 289,400 -0.02(-0.59%)
Mar 01, 2004 3.777 3.888 3.763 3.840 422,700 +0.06(+1.65%)
Feb 27, 2004 3.750 3.783 3.732 3.777 226,400 +0.03(+0.73%)
Feb 26, 2004 3.612 3.750 3.605 3.750 302,400 +0.15(+4.17%)
Feb 25, 2004 3.562 3.638 3.542 3.600 366,700 +0.04(+1.05%)
Feb 24, 2004 3.513 3.567 3.475 3.562 252,700 +0.05(+1.42%)
Feb 23, 2004 3.603 3.603 3.500 3.513 389,500 -0.11(-3.17%)
Feb 20, 2004 3.690 3.703 3.620 3.627 219,700 -0.06(-1.63%)
Feb 19, 2004 3.652 3.803 3.652 3.688 180,400 -0.04(-1.01%)
Feb 18, 2004 3.812 3.812 3.725 3.725 91,900 -0.09(-2.30%)
Feb 17, 2004 3.750 3.812 3.700 3.812 184,900 +0.08(+2.01%)
Feb 13, 2004 3.800 3.842 3.725 3.737 576,600 -0.17(-4.35%)
Feb 12, 2004 3.745 3.933 3.728 3.908 416,100 +0.15(+3.85%)
Feb 11, 2004 3.688 3.763 3.675 3.763 471,600 +0.07(+1.96%)
Feb 10, 2004 3.600 3.697 3.585 3.690 133,600 +0.08(+2.15%)
Feb 09, 2004 3.550 3.663 3.535 3.612 244,800 +0.09(+2.48%)
Feb 06, 2004 3.475 3.550 3.475 3.525 135,800 +0.04(+1.08%)
Feb 05, 2004 3.480 3.513 3.438 3.487 311,800 +0.02(+0.65%)
Feb 04, 2004 3.470 3.545 3.438 3.465 255,000 -0.02(-0.50%)
Feb 03, 2004 3.507 3.533 3.450 3.482 272,600 -0.05(-1.42%)
Feb 02, 2004 3.550 3.587 3.500 3.533 378,700 -0.03(-0.77%)
Jan 30, 2004 3.562 3.587 3.550 3.560 380,500 -0.03(-0.77%)
Jan 29, 2004 3.600 3.688 3.478 3.587 859,500 -0.06(-1.51%)
Jan 28, 2004 3.697 3.712 3.587 3.643 322,800 -0.05(-1.49%)
Jan 27, 2004 3.675 3.720 3.645 3.697 429,500 +0.02(+0.61%)
Jan 26, 2004 3.670 3.675 3.525 3.675 523,100 +0.00(+0.14%)
Jan 23, 2004 3.567 3.672 3.550 3.670 197,000 +0.10(+2.87%)
Jan 22, 2004 3.585 3.630 3.560 3.567 242,500 -0.02(-0.70%)
Jan 21, 2004 3.560 3.623 3.525 3.592 283,500 +0.04(+1.05%)
Jan 20, 2004 3.465 3.555 3.435 3.555 446,200 +0.11(+3.12%)
Jan 16, 2004 3.438 3.462 3.315 3.447 209,800 +0.02(+0.58%)
Jan 15, 2004 3.470 3.525 3.425 3.428 391,800 -0.04(-1.22%)
Jan 14, 2004 3.440 3.487 3.400 3.470 183,400 +0.03(+0.95%)
Jan 13, 2004 3.462 3.475 3.425 3.438 141,700 -0.02(-0.51%)
Jan 12, 2004 3.500 3.513 3.455 3.455 170,500 -0.04(-1.29%)
Jan 09, 2004 3.438 3.525 3.438 3.500 498,800 +0.06(+1.74%)
Jan 08, 2004 3.438 3.450 3.405 3.440 125,900 +0.02(+0.44%)
Jan 07, 2004 3.438 3.438 3.337 3.425 402,900 +0.00(+0.00%)
Jan 06, 2004 3.438 3.473 3.400 3.425 238,200 +0.00(+0.15%)
Jan 05, 2004 3.438 3.475 3.420 3.420 279,400 -0.04(-1.16%)
Jan 02, 2004 3.458 3.500 3.453 3.460 145,700 -0.02(-0.50%)
Dec 31, 2003 3.473 3.500 3.422 3.478 376,200 +0.01(+0.36%)
Dec 30, 2003 3.438 3.500 3.433 3.465 124,000 +0.02(+0.58%)
Dec 29, 2003 3.312 3.467 3.357 3.445 396,700 +0.13(+4.00%)
Dec 26, 2003 3.350 3.373 3.312 3.312 305,800 -0.03(-0.82%)
Dec 24, 2003 3.368 3.380 3.310 3.340 158,800 -0.02(-0.45%)
Dec 23, 2003 3.395 3.395 3.348 3.355 209,100 -0.02(-0.59%)
Dec 22, 2003 3.450 3.460 3.373 3.375 162,800 -0.06(-1.82%)
Dec 19, 2003 3.560 3.560 3.382 3.438 708,000 -0.12(-3.44%)
Dec 18, 2003 3.355 3.560 3.355 3.560 484,100 +0.21(+6.19%)
Dec 17, 2003 3.350 3.357 3.312 3.353 134,700 +0.02(+0.60%)
Dec 16, 2003 3.330 3.340 3.290 3.333 135,300 +0.00(+0.15%)
Dec 15, 2003 3.360 3.362 3.283 3.328 156,900 -0.01(-0.22%)
Dec 12, 2003 3.337 3.355 3.305 3.335 248,100 -0.00(-0.07%)
Dec 11, 2003 3.337 3.353 3.303 3.337 187,400 +0.04(+1.21%)
Dec 10, 2003 3.350 3.350 3.275 3.297 199,000 -0.01(-0.15%)
Dec 09, 2003 3.275 3.312 3.225 3.303 373,700 +0.07(+2.24%)
Dec 08, 2003 3.203 3.243 3.188 3.230 283,500 +0.06(+1.73%)
Dec 05, 2003 3.170 3.223 3.167 3.175 159,000 +0.02(+0.63%)
Dec 04, 2003 3.070 3.183 3.038 3.155 367,200 +0.08(+2.77%)
Dec 03, 2003 3.225 3.230 3.070 3.070 1,062,400 -0.17(-5.17%)
Dec 02, 2003 3.200 3.243 3.200 3.237 221,500 +0.04(+1.33%)
Dec 01, 2003 3.180 3.200 3.105 3.195 140,500 +0.03(+1.11%)
Nov 28, 2003 3.175 3.188 3.132 3.160 50,700 +0.01(+0.32%)
Nov 26, 2003 3.138 3.165 3.132 3.150 160,100 +0.02(+0.72%)
Nov 25, 2003 3.087 3.127 3.083 3.127 216,100 +0.06(+1.96%)
Nov 24, 2003 2.987 3.067 2.960 3.067 280,500 +0.07(+2.34%)
Nov 21, 2003 2.913 2.998 2.913 2.998 169,600 +0.09(+3.10%)
Nov 20, 2003 2.900 2.908 2.890 2.908 105,200 +0.01(+0.35%)
Nov 19, 2003 2.962 2.973 2.885 2.897 292,900 -0.08(-2.61%)
Nov 18, 2003 3.010 3.065 2.933 2.975 291,900 -0.03(-0.92%)
Nov 17, 2003 2.913 3.000 2.910 3.002 227,200 +0.05(+1.78%)
Nov 14, 2003 2.940 2.970 2.920 2.950 310,600 -0.02(-0.59%)
Nov 13, 2003 2.962 2.987 2.942 2.967 317,000 +0.00(+0.17%)
Nov 12, 2003 2.938 2.962 2.925 2.962 163,200 +0.05(+1.72%)
Nov 11, 2003 3.000 3.000 2.908 2.913 192,800 -0.07(-2.51%)
Nov 10, 2003 2.965 2.987 2.950 2.987 410,400 +0.02(+0.76%)
Nov 07, 2003 2.955 2.965 2.908 2.965 340,100 +0.00(+0.08%)
Nov 06, 2003 2.953 2.962 2.900 2.962 203,800 -0.01(-0.42%)
Nov 05, 2003 2.900 2.900 2.815 2.975 706,000 +0.08(+2.59%)
Nov 04, 2003 2.900 2.900 2.815 2.900 1,204,067 -0.10(-3.25%)
Nov 03, 2003 3.172 3.172 2.947 2.998 1,260,417 -0.16(-4.99%)
Oct 31, 2003 3.158 3.158 3.158 3.155 117,600 +0.01(+0.48%)
Oct 30, 2003 3.180 3.180 3.135 3.140 115,800 -0.05(-1.72%)
Oct 29, 2003 3.100 3.197 3.095 3.195 423,900 +0.07(+2.24%)
Oct 28, 2003 3.188 3.188 3.103 3.125 235,200 -0.05(-1.50%)
Oct 27, 2003 3.143 3.210 3.143 3.172 195,400 +0.03(+0.95%)
Oct 24, 2003 3.158 3.205 3.138 3.143 226,400 -0.02(-0.79%)
Oct 23, 2003 3.183 3.223 3.158 3.167 111,300 -0.04(-1.25%)
Oct 22, 2003 3.200 3.235 3.163 3.208 157,300 -0.05(-1.46%)
Oct 21, 2003 3.175 3.263 3.172 3.255 145,900 +0.07(+2.12%)
Oct 20, 2003 3.210 3.217 3.167 3.188 112,100 -0.02(-0.47%)
Oct 17, 2003 3.263 3.263 3.200 3.203 155,400 -0.04(-1.16%)
Oct 16, 2003 3.268 3.275 3.235 3.240 182,000 -0.04(-1.29%)
Oct 15, 2003 3.325 3.365 3.265 3.283 354,600 -0.09(-2.74%)
Oct 14, 2003 3.395 3.382 3.350 3.375 242,700 -0.02(-0.59%)
Oct 13, 2003 3.375 3.415 3.375 3.395 193,000 +0.02(+0.59%)
Oct 10, 2003 3.368 3.377 3.357 3.375 91,600 +0.02(+0.52%)
Oct 09, 2003 3.303 3.357 3.300 3.357 194,100 +0.04(+1.05%)
Oct 08, 2003 3.325 3.382 3.322 3.322 147,300 -0.02(-0.45%)
Oct 07, 2003 3.283 3.337 3.263 3.337 241,400 +0.06(+1.91%)
Oct 06, 2003 3.225 3.277 3.208 3.275 168,500 +0.00(+0.00%)
Oct 03, 2003 3.263 3.275 3.237 3.275 147,800 +0.03(+1.00%)
Oct 02, 2003 3.217 3.248 3.190 3.243 159,600 +0.06(+1.97%)
Oct 01, 2003 3.075 3.185 3.075 3.180 181,300 +0.09(+2.91%)
Sep 30, 2003 3.070 3.125 3.062 3.090 183,300 +0.01(+0.24%)
Sep 29, 2003 3.065 3.092 3.060 3.083 87,000 +0.02(+0.65%)
Sep 26, 2003 3.042 3.098 3.042 3.062 105,200 -0.00(-0.08%)
Sep 25, 2003 3.125 3.125 3.062 3.065 149,600 -0.06(-1.92%)
Sep 24, 2003 3.112 3.135 3.090 3.125 202,500 +0.02(+0.81%)
Sep 23, 2003 3.138 3.150 3.013 3.100 529,400 -0.04(-1.20%)
Sep 22, 2003 3.152 3.152 3.098 3.138 170,300 +0.00(+0.00%)
Sep 19, 2003 3.038 3.138 3.038 3.138 380,700 +0.10(+3.29%)
Sep 18, 2003 3.125 3.125 3.013 3.038 212,700 -0.02(-0.82%)
Sep 17, 2003 3.100 3.125 3.033 3.062 214,900 -0.02(-0.57%)
Sep 16, 2003 3.045 3.103 3.062 3.080 98,800 +0.04(+1.15%)
Sep 15, 2003 3.062 3.062 3.000 3.045 320,200 -0.00(-0.16%)
Sep 12, 2003 3.085 3.100 3.000 3.050 334,800 -0.04(-1.21%)
Sep 11, 2003 3.120 3.125 3.050 3.087 210,000 -0.04(-1.20%)
Sep 10, 2003 3.183 3.185 3.105 3.125 263,400 -0.06(-1.96%)
Sep 09, 2003 3.195 3.205 3.150 3.188 306,000 -0.03(-0.86%)
Sep 08, 2003 3.175 3.230 3.175 3.215 128,100 +0.05(+1.58%)
Sep 05, 2003 3.175 3.203 3.150 3.165 201,700 -0.02(-0.63%)
Sep 04, 2003 3.212 3.217 3.125 3.185 1,288,300 -0.05(-1.55%)
Sep 03, 2003 3.265 3.280 3.197 3.235 153,700 -0.02(-0.46%)
Sep 02, 2003 3.312 3.348 3.225 3.250 304,100 -0.04(-1.14%)
Aug 29, 2003 3.225 3.300 3.205 3.288 303,700 +0.06(+1.94%)
Aug 28, 2003 3.192 3.230 3.155 3.225 221,500 +0.04(+1.10%)
Aug 27, 2003 3.200 3.217 3.180 3.190 100,600 +0.00(+0.08%)
Aug 26, 2003 3.250 3.297 3.150 3.188 386,500 -0.09(-2.67%)
Aug 25, 2003 3.317 3.362 3.268 3.275 203,500 -0.05(-1.50%)
Aug 22, 2003 3.340 3.362 3.295 3.325 159,700 +0.00(+0.08%)
Aug 21, 2003 3.310 3.337 3.285 3.322 78,000 +0.00(+0.08%)
Aug 20, 2003 3.290 3.362 3.290 3.320 363,800 +0.00(+0.15%)
Aug 19, 2003 3.280 3.337 3.280 3.315 205,600 +0.04(+1.07%)
Aug 18, 2003 3.228 3.297 3.228 3.280 173,100 +0.08(+2.42%)
Aug 15, 2003 3.175 3.250 3.143 3.203 36,900 +0.02(+0.55%)
Aug 14, 2003 3.172 3.240 3.125 3.185 116,900 +0.00(+0.08%)
Aug 13, 2003 3.175 3.235 3.138 3.183 98,600 +0.03(+1.03%)
Aug 12, 2003 3.172 3.188 3.127 3.150 133,600 -0.02(-0.71%)
Aug 11, 2003 3.112 3.183 3.112 3.172 124,500 +0.05(+1.68%)
Aug 08, 2003 3.160 3.160 3.090 3.120 108,800 -0.02(-0.56%)
Aug 07, 2003 3.025 3.138 3.010 3.138 173,100 +0.09(+2.87%)
Aug 06, 2003 2.913 3.065 2.913 3.050 576,800 -0.02(-0.49%)
Aug 05, 2003 3.125 3.125 3.050 3.065 204,500 -0.06(-2.00%)
Aug 04, 2003 3.235 3.243 3.127 3.127 281,000 -0.11(-3.32%)
Aug 01, 2003 3.225 3.248 3.175 3.235 448,400 -0.00(-0.08%)
Jul 31, 2003 3.250 3.257 3.138 3.237 491,100 -0.03(-0.99%)
Jul 30, 2003 3.212 3.270 3.212 3.270 136,100 +0.02(+0.46%)
Jul 29, 2003 3.283 3.285 3.228 3.255 144,100 -0.00(-0.08%)
Jul 28, 2003 3.178 3.272 3.178 3.257 186,700 +0.06(+1.80%)
Jul 25, 2003 3.212 3.235 3.188 3.200 42,000 +0.00(+0.00%)
Jul 24, 2003 3.237 3.250 3.190 3.200 135,100 -0.04(-1.16%)
Jul 23, 2003 3.250 3.252 3.188 3.237 100,400 -0.01(-0.23%)
Jul 22, 2003 3.228 3.268 3.200 3.245 97,700 +0.00(+0.15%)
Jul 21, 2003 3.263 3.285 3.188 3.240 226,600 -0.01(-0.31%)
Jul 18, 2003 3.217 3.300 3.208 3.250 230,500 +0.03(+1.01%)
Jul 17, 2003 3.300 3.300 3.188 3.217 391,100 -0.10(-3.01%)
Jul 16, 2003 3.388 3.388 3.300 3.317 115,700 -0.04(-1.12%)
Jul 15, 2003 3.388 3.487 3.300 3.355 270,200 -0.03(-0.96%)
Jul 14, 2003 3.413 3.460 3.337 3.388 353,900 +0.03(+0.82%)
Jul 11, 2003 3.345 3.413 3.317 3.360 100,600 +0.04(+1.20%)
Jul 10, 2003 3.333 3.373 3.237 3.320 347,000 -0.01(-0.38%)
Jul 09, 2003 3.230 3.350 3.228 3.333 366,900 +0.08(+2.54%)
Jul 08, 2003 3.260 3.308 3.245 3.250 295,300 -0.04(-1.14%)
Jul 07, 2003 3.365 3.388 3.280 3.288 253,900 -0.07(-2.16%)
Jul 03, 2003 3.375 3.388 3.340 3.360 128,200 -0.02(-0.44%)
Jul 02, 2003 3.422 3.438 3.355 3.375 188,100 -0.02(-0.66%)
Jul 01, 2003 3.375 3.433 3.315 3.397 317,500 +0.04(+1.19%)
Jun 30, 2003 3.355 3.420 3.292 3.357 341,700 +0.01(+0.22%)
Jun 27, 2003 3.445 3.465 3.322 3.350 119,000 -0.06(-1.76%)
Jun 26, 2003 3.462 3.462 3.312 3.410 219,500 -0.03(-1.02%)
Jun 25, 2003 3.350 3.462 3.330 3.445 271,500 +0.10(+2.99%)
Jun 24, 2003 3.315 3.373 3.288 3.345 409,000 +0.03(+0.98%)
Jun 23, 2003 3.283 3.325 3.257 3.312 208,300 +0.02(+0.76%)
Jun 20, 2003 3.310 3.325 3.272 3.288 174,300 -0.01(-0.30%)
Jun 19, 2003 3.300 3.345 3.235 3.297 308,500 +0.05(+1.62%)
Jun 18, 2003 3.375 3.455 3.188 3.245 627,100 -0.02(-0.76%)
Jun 17, 2003 3.245 3.362 3.212 3.270 502,600 +0.02(+0.77%)
Jun 16, 2003 3.255 3.297 3.212 3.245 156,400 -0.01(-0.23%)
Jun 13, 2003 3.288 3.288 3.200 3.252 203,300 -0.06(-1.81%)
Jun 12, 2003 3.375 3.375 3.237 3.312 840,500 +0.03(+0.99%)
Jun 11, 2003 3.400 3.400 3.265 3.280 394,300 +0.02(+0.77%)
Jun 10, 2003 3.127 3.272 3.127 3.255 497,700 +0.15(+4.92%)
Jun 09, 2003 3.175 3.175 3.100 3.103 80,400 -0.07(-2.28%)
Jun 06, 2003 3.163 3.230 3.150 3.175 180,800 +0.02(+0.63%)
Jun 05, 2003 3.175 3.175 3.092 3.155 158,200 -0.03(-1.02%)
Jun 04, 2003 3.170 3.237 3.160 3.188 202,900 +0.04(+1.35%)
Jun 03, 2003 3.100 3.212 3.067 3.145 341,700 +0.04(+1.37%)
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.