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 (%)
Dec 31, 2009 14.21 14.07 14.07 14.07 1,077,670 -0.10(-0.67%)
Dec 30, 2009 14.15 14.33 14.08 14.17 1,611,325 -0.13(-0.93%)
Dec 29, 2009 14.42 14.57 14.11 14.30 1,475,251 -0.09(-0.60%)
Dec 28, 2009 14.65 14.73 14.29 14.39 1,761,113 -0.16(-1.11%)
Dec 24, 2009 14.49 14.70 14.44 14.55 658,274 +0.11(+0.79%)
Dec 23, 2009 14.31 14.45 14.00 14.43 2,288,769 +0.21(+1.47%)
Dec 22, 2009 14.05 14.22 13.98 14.22 2,381,123 +0.29(+2.05%)
Dec 21, 2009 13.90 14.08 13.83 13.94 2,000,532 +0.13(+0.96%)
Dec 18, 2009 13.68 13.85 13.57 13.81 4,721,092 +0.37(+2.76%)
Dec 17, 2009 13.67 13.79 13.27 13.44 4,291,891 -0.47(-3.35%)
Dec 16, 2009 13.57 13.93 13.47 13.90 4,403,647 +0.44(+3.25%)
Dec 15, 2009 13.21 13.58 13.09 13.46 3,721,261 +0.27(+2.02%)
Dec 14, 2009 13.15 13.33 13.14 13.20 3,984,180 +0.53(+4.20%)
Dec 11, 2009 12.84 12.92 12.56 12.67 4,895,420 -0.14(-1.11%)
Dec 10, 2009 12.39 12.85 12.39 12.81 5,627,150 +0.57(+4.66%)
Dec 09, 2009 12.66 12.71 12.15 12.24 6,394,625 -0.41(-3.23%)
Dec 08, 2009 12.93 12.99 12.61 12.65 5,382,331 -0.51(-3.90%)
Dec 07, 2009 13.08 13.37 12.99 13.16 6,550,454 +0.05(+0.36%)
Dec 04, 2009 12.95 13.37 12.76 13.11 9,191,087 +0.26(+2.00%)
Dec 03, 2009 12.54 12.90 12.47 12.86 9,725,327 +0.32(+2.58%)
Dec 02, 2009 12.87 12.88 12.49 12.53 4,678,723 -0.31(-2.44%)
Dec 01, 2009 12.71 12.89 12.54 12.85 6,281,640 +0.23(+1.81%)
Nov 30, 2009 12.70 12.91 12.46 12.62 7,592,250 -0.11(-0.90%)
Nov 27, 2009 12.73 13.00 12.59 12.73 3,013,601 -0.69(-5.17%)
Nov 25, 2009 12.95 13.56 12.79 13.43 6,241,527 +0.53(+4.13%)
Nov 24, 2009 12.71 12.94 12.49 12.89 6,532,875 +0.08(+0.59%)
Nov 23, 2009 13.02 13.18 12.62 12.82 5,259,022 +0.20(+1.58%)
Nov 20, 2009 12.47 12.64 12.26 12.62 5,476,128 +0.11(+0.91%)
Nov 19, 2009 12.74 12.77 12.43 12.50 5,755,396 -0.31(-2.45%)
Nov 18, 2009 12.91 13.10 12.72 12.82 4,474,178 -0.14(-1.10%)
Nov 17, 2009 13.32 13.34 12.87 12.96 4,626,210 -0.47(-3.47%)
Nov 16, 2009 13.18 13.70 13.03 13.43 6,185,480 +0.47(+3.60%)
Nov 13, 2009 12.87 13.12 12.70 12.96 5,904,996 +0.04(+0.29%)
Nov 12, 2009 12.87 13.44 12.84 12.92 10,269,411 +0.03(+0.22%)
Nov 11, 2009 12.74 13.05 12.63 12.89 7,341,406 +0.28(+2.19%)
Nov 10, 2009 12.79 12.87 12.48 12.62 6,316,700 -0.23(-1.78%)
Nov 09, 2009 12.44 12.87 12.44 12.85 7,249,884 +0.63(+5.14%)
Nov 06, 2009 12.13 12.35 12.00 12.22 7,815,165 -0.26(-2.06%)
Nov 05, 2009 12.94 12.94 12.12 12.48 10,488,504 -0.27(-2.09%)
Nov 04, 2009 12.47 13.09 12.47 12.74 11,818,617 +0.48(+3.88%)
Nov 03, 2009 12.29 12.40 11.90 12.27 10,858,149 -0.18(-1.45%)
Nov 02, 2009 12.37 13.05 12.06 12.45 16,760,735 -1.44(-10.34%)
Oct 30, 2009 14.52 14.57 13.75 13.88 3,936,595 -0.74(-5.07%)
Oct 29, 2009 14.36 14.62 14.21 14.62 3,596,727 +0.57(+4.06%)
Oct 28, 2009 14.84 14.95 14.00 14.05 4,270,341 -0.92(-6.16%)
Oct 27, 2009 15.18 15.39 14.87 14.98 3,290,487 -0.18(-1.19%)
Oct 26, 2009 15.77 16.19 15.10 15.16 2,928,849 -0.44(-2.80%)
Oct 23, 2009 15.75 15.81 15.51 15.59 3,821,165 -0.37(-2.32%)
Oct 22, 2009 15.96 16.01 15.38 15.96 4,448,832 -0.10(-0.65%)
Oct 21, 2009 15.58 16.54 15.51 16.07 6,042,866 +0.34(+2.18%)
Oct 20, 2009 15.44 15.83 15.41 15.73 6,593,910 +0.47(+3.05%)
Oct 19, 2009 14.94 15.29 14.86 15.26 2,740,927 +0.32(+2.16%)
Oct 16, 2009 15.05 15.10 14.71 14.94 3,365,087 -0.18(-1.20%)
Oct 15, 2009 15.05 15.26 14.96 15.12 4,613,566 -0.03(-0.19%)
Oct 14, 2009 15.04 15.21 14.93 15.15 2,906,017 +0.40(+2.71%)
Oct 13, 2009 14.71 14.87 14.34 14.75 2,616,626 +0.11(+0.78%)
Oct 12, 2009 14.99 15.08 14.58 14.63 2,111,412 +0.10(+0.72%)
Oct 09, 2009 14.35 14.64 14.28 14.53 3,396,749 +0.10(+0.73%)
Oct 08, 2009 13.71 14.47 13.69 14.42 5,290,150 +0.86(+6.31%)
Oct 07, 2009 13.76 13.90 13.33 13.57 4,973,174 -0.14(-1.04%)
Oct 06, 2009 13.83 13.97 13.51 13.71 4,512,825 +0.17(+1.26%)
Oct 05, 2009 13.29 13.58 13.16 13.54 4,819,327 +0.28(+2.08%)
Oct 02, 2009 13.38 13.62 13.09 13.26 3,571,423 -0.36(-2.65%)
Oct 01, 2009 14.49 14.50 13.60 13.63 2,971,086 -0.76(-5.29%)
Sep 30, 2009 14.84 14.85 14.00 14.39 3,747,750 +0.11(+0.80%)
Sep 29, 2009 14.20 14.37 14.03 14.27 1,963,843 +0.07(+0.47%)
Sep 28, 2009 13.94 14.25 13.81 14.21 1,836,004 +0.29(+2.05%)
Sep 25, 2009 13.84 14.00 13.44 13.92 4,191,831 +0.00(+0.00%)
Sep 24, 2009 14.36 14.38 13.67 13.92 3,221,088 -0.44(-3.05%)
Sep 23, 2009 14.98 14.98 14.22 14.36 3,124,674 -0.60(-4.00%)
Sep 22, 2009 14.99 15.13 14.72 14.96 2,847,990 +0.30(+2.08%)
Sep 21, 2009 14.58 14.73 14.25 14.65 3,292,141 -0.29(-1.91%)
Sep 18, 2009 15.54 15.63 14.88 14.94 5,164,443 -0.56(-3.62%)
Sep 17, 2009 15.39 15.68 15.27 15.50 3,244,679 +0.23(+1.54%)
Sep 16, 2009 15.37 15.43 15.10 15.26 3,869,177 -0.03(-0.17%)
Sep 15, 2009 15.28 15.38 14.99 15.29 2,956,981 +0.15(+1.00%)
Sep 14, 2009 14.96 15.21 14.70 15.14 2,731,150 -0.03(-0.19%)
Sep 11, 2009 15.23 15.57 14.99 15.17 3,355,523 -0.05(-0.31%)
Sep 10, 2009 15.05 15.33 14.87 15.21 3,614,518 +0.30(+2.04%)
Sep 09, 2009 14.99 15.18 14.69 14.91 2,625,323 -0.08(-0.51%)
Sep 08, 2009 14.67 15.15 14.51 14.99 2,012,721 +0.70(+4.93%)
Sep 04, 2009 13.88 14.28 13.88 14.28 1,291,734 +0.25(+1.76%)
Sep 03, 2009 14.04 14.13 13.83 14.03 1,606,377 +0.10(+0.75%)
Sep 02, 2009 13.97 14.07 13.79 13.93 2,025,757 -0.09(-0.61%)
Sep 01, 2009 14.35 14.76 13.97 14.02 4,261,626 -0.46(-3.15%)
Aug 31, 2009 14.28 14.49 14.00 14.47 2,723,432 -0.18(-1.23%)
Aug 28, 2009 14.88 15.12 14.52 14.65 1,873,422 -0.04(-0.26%)
Aug 27, 2009 14.65 14.88 14.22 14.69 2,050,160 -0.13(-0.90%)
Aug 26, 2009 14.80 14.96 14.54 14.82 1,890,496 -0.14(-0.95%)
Aug 25, 2009 15.29 15.68 14.69 14.97 6,058,276 -1.08(-6.75%)
Aug 24, 2009 16.11 16.33 15.96 16.05 2,820,781 +0.10(+0.66%)
Aug 21, 2009 15.19 15.99 15.19 15.95 3,402,988 +0.86(+5.67%)
Aug 20, 2009 14.64 15.14 14.58 15.09 2,539,120 +0.41(+2.78%)
Aug 19, 2009 14.27 14.93 14.13 14.68 2,727,502 +0.22(+1.51%)
Aug 18, 2009 14.07 14.57 14.03 14.46 2,711,304 +0.10(+0.73%)
Aug 17, 2009 14.55 14.60 14.00 14.36 3,458,180 -0.55(-3.70%)
Aug 14, 2009 15.51 15.57 14.70 14.91 2,472,201 -0.55(-3.57%)
Aug 13, 2009 15.56 15.60 15.10 15.46 2,178,096 +0.18(+1.18%)
Aug 12, 2009 14.92 15.44 14.92 15.28 2,743,499 +0.26(+1.71%)
Aug 11, 2009 15.48 15.62 15.02 15.02 1,611,680 -0.65(-4.13%)
Aug 10, 2009 15.40 15.78 15.40 15.67 1,925,380 +0.11(+0.73%)
Aug 07, 2009 15.77 16.01 15.36 15.56 2,865,940 -0.07(-0.43%)
Aug 06, 2009 16.07 16.25 15.44 15.62 2,290,766 -0.48(-3.01%)
Aug 05, 2009 16.46 16.54 16.06 16.11 2,090,013 -0.45(-2.70%)
Aug 04, 2009 16.65 16.85 16.35 16.55 2,751,648 -0.25(-1.47%)
Aug 03, 2009 16.15 16.91 16.07 16.80 2,576,113 +1.02(+6.45%)
Jul 31, 2009 15.34 15.96 15.12 15.78 2,194,632 +0.31(+2.03%)
Jul 30, 2009 15.38 15.59 15.03 15.47 2,958,251 +0.48(+3.17%)
Jul 29, 2009 15.12 15.12 14.61 14.99 3,225,362 -0.46(-2.95%)
Jul 28, 2009 15.39 15.58 14.99 15.45 3,051,394 -0.13(-0.85%)
Jul 27, 2009 15.36 15.64 15.27 15.58 2,565,880 +0.18(+1.17%)
Jul 24, 2009 14.75 15.42 14.75 15.40 1,177 +0.33(+2.21%)
Jul 23, 2009 14.61 15.16 14.54 15.07 2,864,062 +0.39(+2.66%)
Jul 22, 2009 14.86 14.97 14.43 14.68 2,856,141 -0.53(-3.50%)
Jul 21, 2009 15.12 15.28 14.79 15.21 5,207,791 +0.42(+2.83%)
Jul 20, 2009 14.41 14.83 14.37 14.80 3,007,319 +0.61(+4.29%)
Jul 17, 2009 13.94 14.38 13.67 14.19 3,231,645 +0.21(+1.50%)
Jul 16, 2009 13.59 14.08 13.33 13.98 2,550,884 +0.38(+2.80%)
Jul 15, 2009 13.44 13.77 13.40 13.60 3,597,635 +0.68(+5.22%)
Jul 14, 2009 12.77 13.01 12.63 12.92 2,139,987 +0.32(+2.57%)
Jul 13, 2009 12.15 12.60 12.11 12.60 2,509,809 +0.19(+1.53%)
Jul 10, 2009 12.25 12.55 11.84 12.41 3,491,023 -0.03(-0.23%)
Jul 09, 2009 12.43 12.69 12.22 12.44 5,036,987 +0.29(+2.43%)
Jul 08, 2009 12.25 12.49 11.85 12.14 5,288,326 -0.22(-1.77%)
Jul 07, 2009 12.82 12.83 12.32 12.36 5,422,504 -0.46(-3.56%)
Jul 06, 2009 12.94 12.94 12.24 12.82 7,351,178 -0.33(-2.53%)
Jul 02, 2009 13.70 13.76 13.15 13.15 4,172,960 -0.83(-5.92%)
Jul 01, 2009 14.31 14.48 13.92 13.98 3,919,413 -0.03(-0.20%)
Jun 30, 2009 14.12 14.52 13.54 14.01 4,868,313 -0.20(-1.41%)
Jun 29, 2009 14.38 14.53 13.94 14.21 5,936,243 -0.10(-0.66%)
Jun 26, 2009 13.98 14.33 13.70 14.30 6,705,152 +0.25(+1.76%)
Jun 25, 2009 13.82 14.17 13.75 14.05 3,872,469 +0.46(+3.36%)
Jun 24, 2009 13.42 13.83 13.17 13.60 3,112,796 +0.30(+2.29%)
Jun 23, 2009 13.45 13.62 12.87 13.29 5,279,881 +0.01(+0.07%)
Jun 22, 2009 13.64 13.64 12.73 13.28 5,749,347 -0.75(-5.35%)
Jun 19, 2009 14.32 14.41 13.92 14.03 3,716,156 +0.04(+0.27%)
Jun 18, 2009 14.26 14.40 13.77 14.00 3,813,346 -0.33(-2.32%)
Jun 17, 2009 14.78 14.81 14.05 14.33 3,642,484 -0.51(-3.46%)
Jun 16, 2009 15.73 15.88 14.82 14.84 3,304,890 -0.66(-4.23%)
Jun 15, 2009 15.75 16.06 15.28 15.50 2,197,667 -0.64(-3.95%)
Jun 12, 2009 16.31 16.47 15.88 16.14 3,894,302 -0.57(-3.41%)
Jun 11, 2009 16.29 16.99 15.93 16.71 3,282,102 +0.68(+4.21%)
Jun 10, 2009 16.16 16.17 15.44 16.03 3,665,472 +0.34(+2.18%)
Jun 09, 2009 15.75 16.07 15.45 15.69 4,020,880 +0.17(+1.10%)
Jun 08, 2009 15.48 15.72 15.28 15.52 3,422,262 -0.59(-3.66%)
Jun 05, 2009 16.16 16.36 15.71 16.11 2,754,500 -0.01(-0.06%)
Jun 04, 2009 15.75 16.40 15.75 16.12 3,420,109 -0.02(-0.12%)
Jun 03, 2009 16.93 16.96 15.76 16.14 3,430,121 -1.18(-6.81%)
Jun 02, 2009 17.42 17.74 17.05 17.31 3,707,953 -0.24(-1.35%)
Jun 01, 2009 16.78 17.84 16.62 17.55 4,754,462 +1.21(+7.39%)
May 29, 2009 16.14 16.54 15.96 16.35 3,172,036 +0.56(+3.55%)
May 28, 2009 15.51 15.98 15.14 15.78 4,525,753 +0.56(+3.69%)
May 27, 2009 15.52 15.86 15.21 15.22 1,969,777 -0.26(-1.66%)
May 26, 2009 14.99 15.53 14.69 15.48 2,652,785 +0.25(+1.62%)
May 22, 2009 15.32 15.72 15.09 15.23 1,708,725 +0.02(+0.13%)
May 21, 2009 15.82 15.90 14.98 15.21 3,037,433 -0.96(-5.94%)
May 20, 2009 16.33 16.67 16.05 16.17 2,807,969 +0.16(+1.01%)
May 19, 2009 15.74 16.35 15.64 16.01 2,048,221 +0.32(+2.06%)
May 18, 2009 15.09 15.72 14.93 15.69 2,769,367 +0.95(+6.45%)
May 15, 2009 15.37 15.52 14.60 14.74 3,038,344 -0.69(-4.50%)
May 14, 2009 15.20 15.57 14.69 15.43 2,697,549 +0.07(+0.43%)
May 13, 2009 15.90 15.98 15.13 15.37 3,970,845 -0.87(-5.33%)
May 12, 2009 16.73 16.92 15.82 16.23 3,174,824 -0.20(-1.21%)
May 11, 2009 16.64 16.78 16.14 16.43 2,451,679 -0.69(-4.05%)
May 08, 2009 16.76 17.36 16.75 17.12 3,269,617 +0.59(+3.57%)
May 07, 2009 17.57 17.91 16.24 16.54 2,620,878 -0.55(-3.23%)
May 06, 2009 16.93 17.17 16.54 17.09 2,969,903 +0.62(+3.75%)
May 05, 2009 17.12 17.44 15.96 16.47 3,085,308 -1.10(-6.28%)
May 04, 2009 16.84 17.59 16.53 17.57 2,420,148 +1.06(+6.45%)
May 01, 2009 15.50 16.81 15.49 16.51 3,161,169 +1.03(+6.63%)
Apr 30, 2009 15.66 16.11 15.17 15.48 2,783,564 -0.05(-0.31%)
Apr 29, 2009 15.40 15.83 15.35 15.53 3,624,834 +0.24(+1.55%)
Apr 28, 2009 15.09 15.65 14.77 15.29 2,989,914 -0.04(-0.25%)
Apr 27, 2009 15.15 15.64 15.10 15.33 2,674,681 -0.34(-2.18%)
Apr 24, 2009 15.75 15.84 15.46 15.67 3,538,869 +0.30(+1.98%)
Apr 23, 2009 15.23 15.62 15.04 15.37 2,930,036 +0.19(+1.25%)
Apr 22, 2009 15.52 15.75 15.11 15.18 3,191,224 -0.48(-3.04%)
Apr 21, 2009 15.14 15.89 14.74 15.65 2,640,716 +0.45(+2.94%)
Apr 20, 2009 15.72 15.81 15.10 15.20 3,140,308 -1.11(-6.82%)
Apr 17, 2009 16.05 16.50 15.92 16.32 3,404,039 +0.34(+2.14%)
Apr 16, 2009 15.76 16.16 15.38 15.97 2,998,256 +0.32(+2.07%)
Apr 15, 2009 15.96 16.11 15.27 15.65 2,651,570 -0.22(-1.38%)
Apr 14, 2009 15.86 16.15 15.40 15.87 4,178,847 -0.28(-1.71%)
Apr 13, 2009 15.93 16.30 15.46 16.15 3,280,318 -0.14(-0.88%)
Apr 09, 2009 16.37 16.49 16.07 16.29 3,273,224 +0.61(+3.88%)
Apr 08, 2009 15.11 15.96 14.74 15.68 3,470,459 +0.68(+4.50%)
Apr 07, 2009 14.95 15.19 14.72 15.00 3,606,526 -0.51(-3.31%)
Apr 06, 2009 15.87 15.96 15.04 15.52 3,996,431 -0.68(-4.17%)
Apr 03, 2009 15.96 16.46 15.48 16.19 4,240,757 +0.28(+1.73%)
Apr 02, 2009 14.82 16.44 14.82 15.92 8,387,021 +1.47(+10.14%)
Apr 01, 2009 13.69 15.15 13.64 14.45 53,084,240 +0.32(+2.28%)
Mar 31, 2009 14.39 14.61 14.06 14.13 3,100,258 -0.04(-0.27%)
Mar 30, 2009 14.58 14.58 13.77 14.17 2,458,826 -1.28(-8.31%)
Mar 26, 2009 16.48 16.66 15.19 15.45 9,376,643 +0.02(+0.12%)
Mar 25, 2009 15.96 16.62 14.77 15.43 4,315,256 -0.35(-2.23%)
Mar 24, 2009 16.10 16.21 15.61 15.78 5,128,201 -0.87(-5.25%)
Mar 23, 2009 16.27 16.66 16.09 16.66 3,376,753 +1.74(+11.66%)
Mar 20, 2009 15.79 15.81 14.80 14.92 4,275,044 -0.85(-5.38%)
Mar 19, 2009 14.48 16.06 14.48 15.77 6,477,814 +1.70(+12.07%)
Mar 18, 2009 13.89 14.24 13.05 14.07 3,797,650 +0.10(+0.73%)
Mar 17, 2009 13.48 13.97 13.14 13.97 5,486,031 +0.51(+3.82%)
Mar 16, 2009 13.43 13.82 13.06 13.45 5,180,856 -0.23(-1.67%)
Mar 13, 2009 14.50 14.74 13.49 13.68 0 -0.89(-6.13%)
Mar 12, 2009 14.40 14.69 13.85 14.58 4,654,139 +0.41(+2.89%)
Mar 11, 2009 14.24 14.68 13.59 14.17 4,495,548 +0.10(+0.74%)
Mar 10, 2009 13.83 14.49 13.80 14.06 5,124,164 +0.86(+6.48%)
Mar 09, 2009 12.21 13.49 12.09 13.21 5,368,179 +0.80(+6.44%)
Mar 06, 2009 12.44 12.75 11.90 12.41 0 +0.24(+1.95%)
Mar 05, 2009 12.17 12.89 11.91 12.17 5,580,353 -0.29(-2.36%)
Mar 04, 2009 11.70 13.04 11.59 12.47 8,147,491 +2.02(+19.29%)
Mar 02, 2009 11.86 11.96 10.36 10.45 6,405,241 -1.80(-14.67%)
Feb 27, 2009 12.03 13.09 11.51 12.25 0 +0.02(+0.16%)
Feb 26, 2009 12.58 12.96 12.06 12.23 7,265,239 -0.02(-0.16%)
Feb 25, 2009 11.92 12.60 11.74 12.25 7,384,599 +0.56(+4.80%)
Feb 24, 2009 10.95 11.80 10.62 11.69 6,129,381 +0.88(+8.19%)
Feb 23, 2009 11.79 11.97 10.74 10.80 5,215,934 -0.88(-7.57%)
Feb 20, 2009 11.63 11.99 11.28 11.69 6,675,160 -0.30(-2.54%)
Feb 19, 2009 11.98 12.20 11.53 11.99 4,171,193 +0.46(+3.96%)
Feb 18, 2009 12.01 12.10 11.45 11.53 4,764,116 -0.42(-3.50%)
Feb 17, 2009 12.35 12.47 11.70 11.95 5,028,138 -1.03(-7.91%)
Feb 13, 2009 12.56 13.37 12.49 12.98 5,320,642 +0.42(+3.33%)
Feb 12, 2009 11.55 12.58 11.52 12.56 4,819,515 +0.43(+3.53%)
Feb 11, 2009 12.43 12.79 11.70 12.13 2,839,412 -0.16(-1.31%)
Feb 10, 2009 13.19 13.61 12.09 12.29 6,030,923 -1.04(-7.78%)
Feb 09, 2009 13.11 13.53 12.60 13.33 5,786,060 +0.26(+1.96%)
Feb 06, 2009 12.48 13.16 12.12 13.07 7,751,814 +0.41(+3.23%)
Feb 05, 2009 12.09 12.80 11.80 12.67 3,618,859 +0.42(+3.42%)
Feb 04, 2009 11.90 12.44 11.64 12.25 2,918,263 +0.51(+4.38%)
Feb 03, 2009 11.66 11.82 11.18 11.73 3,768,500 +0.41(+3.61%)
Feb 02, 2009 11.32 11.65 11.09 11.32 3,527,582 -0.31(-2.70%)
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%)
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.