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 24, 2011 20.50 20.98 20.38 20.50 4,337,825 +0.21(+1.03%)
May 23, 2011 20.57 20.70 20.20 20.29 4,541,225 -0.68(-3.24%)
May 20, 2011 21.01 21.21 20.61 20.97 5,897,544 -0.13(-0.62%)
May 19, 2011 20.98 21.21 20.56 21.10 4,898,449 +0.22(+1.05%)
May 18, 2011 20.53 21.22 20.50 20.88 4,288,158 +0.42(+2.05%)
May 17, 2011 20.12 20.55 19.94 20.46 5,562,394 +0.17(+0.84%)
May 16, 2011 20.52 20.90 20.22 20.29 4,565,754 -0.25(-1.22%)
May 13, 2011 20.86 20.91 20.28 20.54 5,548,106 -0.26(-1.25%)
May 12, 2011 20.26 20.97 19.86 20.80 6,895,421 +0.42(+2.06%)
May 11, 2011 21.16 21.20 19.98 20.38 6,051,654 -0.88(-4.14%)
May 10, 2011 21.35 21.43 21.07 21.26 3,181,583 -0.04(-0.19%)
May 09, 2011 21.12 21.50 21.06 21.30 3,847,086 +0.14(+0.66%)
May 06, 2011 21.10 21.81 20.87 21.16 6,192,171 +0.42(+2.03%)
May 05, 2011 19.91 20.97 19.58 20.74 10,120,521 -0.15(-0.72%)
May 04, 2011 21.39 21.47 20.75 20.89 7,234,509 -0.57(-2.66%)
May 03, 2011 22.06 22.08 21.22 21.46 3,927,284 -0.71(-3.20%)
May 02, 2011 22.15 22.20 22.00 22.17 4,004,951 -0.40(-1.77%)
Apr 29, 2011 21.82 22.70 21.78 22.57 6,394,840 +0.79(+3.63%)
Apr 28, 2011 21.88 22.08 21.47 21.78 11,413,531 -0.27(-1.22%)
Apr 27, 2011 22.57 22.60 21.62 22.05 6,973,604 -0.43(-1.91%)
Apr 26, 2011 22.77 22.82 22.37 22.48 4,435,320 -0.11(-0.49%)
Apr 25, 2011 22.83 22.92 22.47 22.59 3,193,666 -0.27(-1.18%)
Apr 21, 2011 23.40 23.52 22.81 22.86 3,139,923 -0.50(-2.14%)
Apr 20, 2011 23.10 23.54 22.95 23.36 4,730,616 +0.67(+2.95%)
Apr 19, 2011 22.04 22.74 22.01 22.69 4,978,342 +0.65(+2.95%)
Apr 18, 2011 22.09 22.12 21.52 22.04 4,574,418 -0.34(-1.52%)
Apr 15, 2011 22.62 22.65 22.11 22.38 4,319,052 +0.03(+0.13%)
Apr 14, 2011 22.14 22.38 21.84 22.35 5,072,055 -0.04(-0.18%)
Apr 13, 2011 22.62 22.96 22.14 22.39 4,342,322 -0.03(-0.13%)
Apr 12, 2011 23.06 23.11 22.11 22.42 5,547,033 -0.90(-3.86%)
Apr 11, 2011 24.59 24.62 23.16 23.32 5,330,534 -1.22(-4.97%)
Apr 08, 2011 24.77 25.05 24.32 24.54 3,938,724 -0.08(-0.32%)
Apr 07, 2011 24.25 24.73 24.12 24.62 3,869,891 +0.28(+1.15%)
Apr 06, 2011 25.38 26.03 24.27 24.34 5,887,415 -0.52(-2.09%)
Apr 05, 2011 24.55 25.00 24.48 24.86 3,958,362 +0.30(+1.22%)
Apr 04, 2011 24.46 24.70 24.37 24.56 2,038,525 +0.15(+0.61%)
Apr 01, 2011 24.59 24.98 24.27 24.41 3,334,963 +0.01(+0.04%)
Mar 31, 2011 24.55 24.95 24.39 24.40 3,203,704 -0.16(-0.65%)
Mar 30, 2011 24.56 24.56 24.56 24.56 3,038,718 +0.38(+1.57%)
Mar 29, 2011 23.76 24.30 23.45 24.18 3,177,327 +0.41(+1.72%)
Mar 28, 2011 24.21 24.61 23.77 23.77 2,282,647 -0.40(-1.65%)
Mar 25, 2011 24.03 24.28 23.74 24.17 3,572,736 +0.15(+0.62%)
Mar 24, 2011 23.94 24.05 23.37 24.02 3,055,112 +0.11(+0.46%)
Mar 23, 2011 23.94 24.05 23.66 23.91 2,716,423 -0.13(-0.54%)
Mar 22, 2011 24.04 24.31 23.85 24.04 3,024,925 +0.07(+0.29%)
Mar 21, 2011 23.93 24.18 23.82 23.97 3,954,926 +0.90(+3.90%)
Mar 18, 2011 23.43 23.51 22.85 23.07 5,511,435 +0.01(+0.04%)
Mar 17, 2011 22.61 23.16 22.40 23.06 3,659,631 +0.97(+4.39%)
Mar 16, 2011 22.65 23.05 21.76 22.09 4,909,006 -0.57(-2.52%)
Mar 15, 2011 22.56 22.89 22.51 22.66 3,097,916 -0.30(-1.31%)
Mar 14, 2011 22.66 23.04 22.45 22.96 3,322,164 +0.10(+0.44%)
Mar 11, 2011 22.06 23.02 21.72 22.86 3,401,252 +0.63(+2.83%)
Mar 10, 2011 23.01 23.01 22.10 22.23 6,263,651 -1.03(-4.43%)
Mar 09, 2011 23.31 23.60 23.06 23.26 3,483,318 +0.00(+0.00%)
Mar 08, 2011 23.96 23.96 22.70 23.26 4,205,359 -0.56(-2.35%)
Mar 07, 2011 24.33 24.47 23.48 23.82 4,442,882 -0.30(-1.24%)
Mar 04, 2011 24.31 24.42 23.87 24.12 4,169,823 -0.19(-0.78%)
Mar 03, 2011 24.34 24.58 24.03 24.31 4,753,010 +0.16(+0.66%)
Mar 02, 2011 23.90 24.34 23.69 24.15 6,086,156 +0.26(+1.09%)
Mar 01, 2011 24.39 24.69 23.75 23.89 6,715,816 -0.34(-1.40%)
Feb 28, 2011 24.45 24.69 23.98 24.23 4,630,649 -0.09(-0.37%)
Feb 25, 2011 23.49 24.32 23.25 24.32 6,265,757 +0.97(+4.15%)
Feb 24, 2011 24.26 24.29 23.14 23.35 6,112,447 -0.21(-0.89%)
Feb 23, 2011 22.83 24.13 22.75 23.56 6,034,128 +0.75(+3.29%)
Feb 22, 2011 22.97 23.94 22.72 22.81 4,898,140 +0.04(+0.18%)
Feb 18, 2011 23.11 23.11 22.58 22.77 3,201,820 -0.29(-1.26%)
Feb 17, 2011 22.91 23.19 22.83 23.06 4,122,515 +0.08(+0.35%)
Feb 16, 2011 22.22 23.08 22.17 22.98 5,305,790 +0.90(+4.08%)
Feb 15, 2011 22.46 22.56 22.00 22.08 5,249,045 -0.44(-1.95%)
Feb 14, 2011 21.35 22.55 21.35 22.52 4,885,283 +1.15(+5.38%)
Feb 11, 2011 21.17 21.53 21.05 21.37 2,345,710 +0.05(+0.23%)
Feb 10, 2011 20.69 21.39 20.68 21.32 3,728,489 +0.51(+2.45%)
Feb 09, 2011 20.93 21.20 20.54 20.81 3,880,078 -0.19(-0.90%)
Feb 08, 2011 21.53 21.54 20.78 21.00 3,749,252 -0.57(-2.64%)
Feb 07, 2011 21.00 21.78 21.00 21.57 5,669,888 +0.68(+3.26%)
Feb 04, 2011 20.72 20.96 20.40 20.89 4,191,462 +0.35(+1.70%)
Feb 03, 2011 20.64 20.81 20.37 20.54 3,556,742 -0.12(-0.58%)
Feb 02, 2011 20.58 21.01 20.50 20.66 2,736,325 -0.15(-0.72%)
Feb 01, 2011 20.52 21.01 20.48 20.81 8,473,652 +0.46(+2.26%)
Jan 31, 2011 19.36 20.36 19.36 20.35 7,330,678 +1.08(+5.60%)
Jan 28, 2011 18.66 19.32 18.52 19.27 7,997,440 +0.67(+3.60%)
Jan 27, 2011 18.88 18.88 18.34 18.60 3,082,738 -0.20(-1.06%)
Jan 26, 2011 18.65 18.98 18.50 18.80 2,898,145 +0.22(+1.18%)
Jan 25, 2011 18.56 18.59 18.05 18.58 4,243,068 -0.07(-0.38%)
Jan 24, 2011 18.55 18.73 18.49 18.65 3,025,009 +0.08(+0.43%)
Jan 21, 2011 18.99 19.01 18.50 18.57 3,231,031 -0.28(-1.49%)
Jan 20, 2011 19.02 19.10 18.68 18.85 3,347,726 -0.30(-1.57%)
Jan 19, 2011 19.54 19.70 19.05 19.15 3,200,182 -0.37(-1.90%)
Jan 18, 2011 19.17 19.63 19.17 19.52 3,363,666 +0.36(+1.88%)
Jan 14, 2011 19.02 19.18 18.80 19.16 3,659,792 +0.10(+0.52%)
Jan 13, 2011 19.36 19.47 18.96 19.06 3,663,038 -0.27(-1.40%)
Jan 12, 2011 19.12 19.33 19.10 19.33 3,739,838 +0.42(+2.22%)
Jan 11, 2011 18.85 18.97 18.71 18.91 4,597,669 +0.18(+0.96%)
Jan 10, 2011 18.65 18.78 18.50 18.73 2,717,103 +0.02(+0.11%)
Jan 07, 2011 18.66 19.08 18.45 18.71 3,568,374 +0.26(+1.41%)
Jan 06, 2011 18.84 18.95 18.36 18.45 3,566,058 -0.25(-1.34%)
Jan 05, 2011 18.91 19.13 18.52 18.70 5,702,173 -0.36(-1.89%)
Jan 04, 2011 19.44 19.53 18.87 19.06 3,526,914 -0.30(-1.55%)
Jan 03, 2011 19.39 19.50 19.23 19.36 2,650,127 +0.27(+1.41%)
Dec 31, 2010 19.01 19.19 18.87 19.09 1,824,033 +0.09(+0.47%)
Dec 30, 2010 19.24 19.27 18.86 19.00 1,828,681 -0.27(-1.40%)
Dec 29, 2010 19.23 19.38 19.15 19.27 1,549,860 +0.12(+0.63%)
Dec 28, 2010 19.24 19.33 19.11 19.15 1,244,350 -0.02(-0.10%)
Dec 27, 2010 19.13 19.23 18.95 19.17 3,158,179 -0.01(-0.05%)
Dec 23, 2010 19.36 19.40 19.13 19.18 2,084,938 -0.18(-0.93%)
Dec 22, 2010 19.52 19.52 19.36 19.36 3,898,764 -0.09(-0.46%)
Dec 21, 2010 19.36 19.50 19.13 19.45 3,285,243 +0.19(+0.99%)
Dec 20, 2010 18.92 19.31 18.64 19.26 3,990,924 +0.52(+2.77%)
Dec 17, 2010 18.75 18.94 18.65 18.74 7,083,367 -0.05(-0.27%)
Dec 16, 2010 19.09 19.12 18.65 18.79 5,587,126 -0.30(-1.57%)
Dec 15, 2010 19.19 19.35 18.86 19.09 3,390,456 -0.20(-1.04%)
Dec 14, 2010 19.77 19.79 19.19 19.29 2,968,260 -0.48(-2.43%)
Dec 13, 2010 19.79 20.00 19.69 19.77 3,517,541 +0.12(+0.61%)
Dec 10, 2010 19.54 19.81 19.47 19.65 2,061,485 +0.22(+1.13%)
Dec 09, 2010 19.34 19.45 18.98 19.43 1,831,226 +0.21(+1.09%)
Dec 08, 2010 19.57 19.57 19.08 19.22 2,052,402 -0.33(-1.69%)
Dec 07, 2010 19.94 20.00 19.38 19.55 2,400,560 -0.04(-0.20%)
Dec 06, 2010 19.51 19.75 19.45 19.59 1,699,205 +0.07(+0.36%)
Dec 03, 2010 19.39 19.58 19.19 19.52 2,412,154 +0.12(+0.62%)
Dec 02, 2010 18.87 19.44 18.87 19.40 2,688,109 +0.56(+2.97%)
Dec 01, 2010 18.56 19.00 18.45 18.84 3,275,957 +0.66(+3.63%)
Nov 30, 2010 18.06 18.36 17.93 18.18 2,567,708 -0.15(-0.82%)
Nov 29, 2010 17.97 18.39 17.83 18.33 2,902,656 +0.29(+1.61%)
Nov 26, 2010 18.08 18.35 17.91 18.04 1,498,879 -0.21(-1.15%)
Nov 24, 2010 18.01 18.25 18.25 18.25 3,100,657 +0.35(+1.96%)
Nov 23, 2010 18.26 18.26 17.86 17.90 3,244,512 -0.63(-3.40%)
Nov 22, 2010 18.26 18.59 18.02 18.53 3,865,632 +0.05(+0.27%)
Nov 19, 2010 18.44 18.48 17.94 18.48 3,447,312 -0.01(-0.05%)
Nov 18, 2010 17.99 18.58 17.85 18.49 3,386,579 +0.37(+2.04%)
Nov 17, 2010 18.20 18.37 17.90 18.12 3,223,875 -0.05(-0.28%)
Nov 16, 2010 18.31 18.52 17.98 18.17 3,480,721 -1.03(-5.36%)
Nov 15, 2010 19.20 19.26 18.44 19.20 4,191,817 +0.13(+0.68%)
Nov 12, 2010 19.69 19.69 18.92 19.07 3,299,983 -0.72(-3.64%)
Nov 11, 2010 19.49 19.83 19.38 19.79 4,173,254 +0.32(+1.64%)
Nov 10, 2010 18.57 19.47 18.46 19.47 4,876,670 +0.91(+4.90%)
Nov 09, 2010 18.84 19.16 18.48 18.56 2,335,953 -0.15(-0.80%)
Nov 08, 2010 18.45 18.73 18.36 18.71 2,651,612 +0.11(+0.59%)
Nov 05, 2010 18.61 18.64 18.25 18.60 3,652,489 -0.05(-0.27%)
Nov 04, 2010 17.77 18.85 17.76 18.65 6,560,709 +1.21(+6.94%)
Nov 03, 2010 17.37 17.51 16.97 17.44 2,620,075 +0.18(+1.04%)
Nov 02, 2010 17.19 17.34 17.03 17.26 1,770,869 +0.29(+1.71%)
Nov 01, 2010 17.20 17.46 16.86 16.97 1,930,238 -0.05(-0.29%)
Oct 29, 2010 16.70 17.11 16.65 17.02 1,962,553 +0.27(+1.61%)
Oct 28, 2010 16.96 16.98 16.62 16.75 1,896,504 -0.04(-0.24%)
Oct 27, 2010 16.60 16.81 16.33 16.79 2,656,793 -0.33(-1.93%)
Oct 25, 2010 17.26 17.64 17.09 17.12 2,044,514 +0.05(+0.29%)
Oct 22, 2010 17.14 17.19 16.85 17.07 2,242,203 -0.01(-0.06%)
Oct 21, 2010 17.28 17.60 16.91 17.08 3,510,531 -0.14(-0.81%)
Oct 20, 2010 17.36 17.47 16.77 17.22 6,406,260 -0.17(-0.98%)
Oct 19, 2010 17.96 18.27 17.28 17.39 5,820,572 -0.92(-5.02%)
Oct 18, 2010 18.11 18.43 18.03 18.31 3,099,898 +0.24(+1.33%)
Oct 15, 2010 18.26 18.32 17.88 18.07 3,552,144 -0.05(-0.28%)
Oct 14, 2010 18.11 18.42 17.89 18.12 3,616,776 +0.01(+0.06%)
Oct 13, 2010 17.65 18.17 17.63 18.11 3,058,912 +0.61(+3.49%)
Oct 12, 2010 17.70 17.70 17.12 17.50 3,531,888 -0.11(-0.62%)
Oct 11, 2010 17.48 17.80 17.34 17.61 2,269,348 +0.16(+0.92%)
Oct 08, 2010 17.45 17.54 17.01 17.45 2,174,656 +0.44(+2.59%)
Oct 07, 2010 17.24 17.24 16.80 17.01 1,686,856 -0.11(-0.64%)
Oct 06, 2010 16.97 17.29 16.89 17.12 3,668,293 +0.08(+0.47%)
Oct 05, 2010 16.49 17.08 16.46 17.04 3,743,762 +0.80(+4.93%)
Oct 04, 2010 16.37 16.57 16.11 16.24 2,454,454 -0.17(-1.04%)
Oct 01, 2010 16.41 16.54 16.02 16.41 3,322,052 +0.52(+3.25%)
Sep 30, 2010 15.89 16.34 15.75 15.89 10,125 +0.06(+0.40%)
Sep 29, 2010 15.53 15.86 15.44 15.83 4,702,113 +0.19(+1.21%)
Sep 28, 2010 15.55 15.64 15.18 15.64 4,061,507 +0.12(+0.77%)
Sep 27, 2010 15.59 15.63 15.46 15.52 1,747,190 -0.09(-0.58%)
Sep 24, 2010 15.47 15.72 15.41 15.61 2,880,219 +0.36(+2.36%)
Sep 23, 2010 15.25 15.52 15.04 15.25 328 -0.29(-1.87%)
Sep 22, 2010 15.88 16.09 15.46 15.54 2,516,524 -0.34(-2.14%)
Sep 21, 2010 16.00 16.07 15.68 15.88 2,872,343 -0.09(-0.56%)
Sep 20, 2010 15.51 16.00 15.40 15.97 2,848,691 +0.48(+3.10%)
Sep 17, 2010 15.49 15.96 15.43 15.49 4,381,309 -0.69(-4.26%)
Sep 15, 2010 15.82 16.18 15.62 16.18 3,481,351 +0.27(+1.70%)
Sep 14, 2010 15.59 16.01 15.40 15.91 3,224,119 +0.29(+1.86%)
Sep 13, 2010 15.49 15.66 15.25 15.62 2,360,819 +0.33(+2.16%)
Sep 10, 2010 15.51 15.68 15.28 15.29 3,109,397 -0.12(-0.78%)
Sep 09, 2010 15.82 15.90 15.32 15.41 2,647,799 -0.21(-1.34%)
Sep 08, 2010 15.57 15.75 15.49 15.62 110 +0.10(+0.64%)
Sep 07, 2010 15.61 15.69 15.32 15.52 426 -0.24(-1.52%)
Sep 03, 2010 15.57 15.81 15.56 15.76 2,457,154 +0.28(+1.81%)
Sep 02, 2010 15.23 15.55 15.04 15.48 223 +0.38(+2.52%)
Sep 01, 2010 15.01 15.19 14.76 15.10 6,159,862 +0.34(+2.30%)
Aug 31, 2010 14.69 15.03 14.65 14.76 35,636 -0.19(-1.27%)
Aug 30, 2010 14.97 15.31 14.93 14.95 2,826,691 -0.01(-0.07%)
Aug 27, 2010 14.96 15.02 14.40 14.96 4,179,979 +0.34(+2.33%)
Aug 26, 2010 14.84 15.02 14.50 14.62 100 -0.09(-0.61%)
Aug 25, 2010 14.57 14.78 14.25 14.71 77,320 +0.09(+0.62%)
Aug 24, 2010 14.72 14.86 14.58 14.62 532 -0.28(-1.88%)
Aug 23, 2010 14.71 15.11 14.70 14.90 3,281,012 +0.21(+1.43%)
Aug 20, 2010 15.07 15.15 14.56 14.69 4,664,570 -0.53(-3.48%)
Aug 19, 2010 15.24 15.46 15.05 15.22 532 -0.21(-1.36%)
Aug 18, 2010 15.66 15.66 15.27 15.43 2,541,089 -0.25(-1.59%)
Aug 17, 2010 15.56 15.78 15.42 15.68 3,078,564 +0.23(+1.49%)
Aug 16, 2010 15.63 15.70 15.31 15.45 3,062,466 -0.29(-1.84%)
Aug 13, 2010 15.74 16.08 15.67 15.74 2,474,070 -0.08(-0.51%)
Aug 12, 2010 15.75 16.06 15.69 15.82 3,589,608 -0.21(-1.31%)
Aug 11, 2010 16.35 16.35 15.90 16.03 426 -0.66(-3.95%)
Aug 10, 2010 16.69 16.87 16.35 16.69 3,650,035 -0.21(-1.24%)
Aug 09, 2010 16.91 17.00 16.60 16.90 2,763,756 +0.12(+0.72%)
Aug 06, 2010 16.78 17.00 16.45 16.78 3,524,113 -0.24(-1.41%)
Aug 05, 2010 16.86 17.28 16.68 17.02 4,203,082 +0.24(+1.43%)
Aug 04, 2010 16.74 16.98 16.69 16.78 3,730,859 +0.03(+0.18%)
Aug 03, 2010 16.50 16.94 16.48 16.75 5,116,597 +0.18(+1.09%)
Aug 02, 2010 16.17 16.77 16.09 16.57 4,775,949 +0.73(+4.61%)
Jul 30, 2010 15.84 15.99 15.47 15.84 3,915,930 +0.08(+0.51%)
Jul 29, 2010 15.48 15.90 15.48 15.76 4,568,140 +0.37(+2.40%)
Jul 28, 2010 15.39 15.55 15.14 15.39 319 +0.01(+0.07%)
Jul 27, 2010 15.38 15.76 15.20 15.38 426 -0.28(-1.79%)
Jul 26, 2010 15.28 15.66 15.17 15.66 2,922,266 +0.34(+2.22%)
Jul 23, 2010 15.19 15.37 14.86 15.32 3,351,504 +0.11(+0.72%)
Jul 22, 2010 14.93 15.39 14.87 15.21 4,031,027 +0.49(+3.33%)
Jul 21, 2010 15.03 15.14 14.58 14.72 3,747,637 -0.24(-1.60%)
Jul 20, 2010 14.96 15.05 14.20 14.96 4,680,473 +0.51(+3.53%)
Jul 19, 2010 14.46 14.60 14.27 14.45 3,258,849 +0.04(+0.28%)
Jul 16, 2010 14.41 14.94 14.31 14.41 5,397,487 -0.61(-4.06%)
Jul 15, 2010 14.96 15.10 14.68 15.02 5,125,881 +0.04(+0.27%)
Jul 14, 2010 14.92 15.00 14.64 14.98 4,113,487 -0.06(-0.40%)
Jul 13, 2010 15.04 15.15 14.77 15.04 2,006 +0.44(+3.01%)
Jul 12, 2010 14.83 15.01 14.50 14.60 2,452,383 -0.31(-2.08%)
Jul 09, 2010 14.91 15.02 14.60 14.91 3,827,167 -0.07(-0.47%)
Jul 08, 2010 14.95 15.19 14.49 14.98 4,334,901 +0.15(+1.01%)
Jul 07, 2010 14.21 14.84 14.21 14.83 4,291,704 +0.65(+4.58%)
Jul 06, 2010 14.60 14.70 14.02 14.18 708 -0.11(-0.77%)
Jul 02, 2010 14.29 14.77 14.16 14.29 3,285,614 -0.21(-1.45%)
Jul 01, 2010 14.65 14.88 14.11 14.50 6,257,946 -0.14(-0.96%)
Jun 30, 2010 14.83 15.16 14.58 14.64 4,253,958 -0.18(-1.21%)
Jun 29, 2010 15.47 15.48 14.73 14.82 6,661,504 -1.57(-9.58%)
Jun 25, 2010 16.39 16.50 15.71 16.39 5,981,800 +0.54(+3.41%)
Jun 24, 2010 16.24 16.39 15.74 15.85 6,577,585 -0.50(-3.06%)
Jun 23, 2010 16.55 16.58 16.09 16.35 3,876,944 -0.16(-0.97%)
Jun 22, 2010 17.07 17.28 16.39 16.51 3,898,487 -0.73(-4.23%)
Jun 21, 2010 17.73 17.91 17.08 17.24 3,591,612 -0.24(-1.37%)
Jun 18, 2010 17.48 17.55 16.94 17.48 5,154,350 +0.32(+1.86%)
Jun 17, 2010 17.44 17.44 16.86 17.16 4,910,241 -0.19(-1.10%)
Jun 16, 2010 17.03 17.56 16.96 17.35 4,008,297 +0.15(+0.87%)
Jun 15, 2010 17.08 17.22 16.92 17.20 4,911,011 +0.35(+2.08%)
Jun 14, 2010 17.23 17.32 16.79 16.85 4,573,350 -0.07(-0.41%)
Jun 11, 2010 16.66 16.95 16.49 16.92 4,595,739 +0.08(+0.48%)
Jun 10, 2010 16.25 16.91 16.20 16.84 5,612,200 +1.02(+6.45%)
Jun 09, 2010 15.64 16.28 15.61 15.82 12,504,476 +0.38(+2.46%)
Jun 08, 2010 15.36 15.77 15.13 15.44 9,905,159 +0.08(+0.52%)
Jun 07, 2010 15.78 16.06 15.29 15.36 6,697,127 -0.28(-1.79%)
Jun 04, 2010 15.64 16.78 15.54 15.64 7,631,185 -0.38(-2.37%)
Jun 03, 2010 16.56 16.63 15.93 16.02 6,965,609 -0.52(-3.14%)
Jun 02, 2010 15.94 16.54 15.67 16.54 51,843 +0.79(+5.02%)
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.