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 (%)
Nov 30, 2006 13.66 14.03 13.55 13.95 1,725,093 +0.26(+1.87%)
Nov 29, 2006 12.93 13.79 12.93 13.70 1,967,824 +0.79(+6.11%)
Nov 28, 2006 12.65 12.94 12.64 12.91 2,509,973 +0.25(+1.99%)
Nov 27, 2006 13.00 13.13 12.65 12.66 1,531,897 -0.42(-3.20%)
Nov 24, 2006 13.07 13.20 13.03 13.07 398,171 -0.03(-0.25%)
Nov 22, 2006 13.31 13.31 12.90 13.11 1,328,815 -0.31(-2.30%)
Nov 21, 2006 13.38 13.44 13.29 13.42 1,225,118 +0.07(+0.53%)
Nov 20, 2006 13.38 13.43 13.20 13.35 688,859 -0.04(-0.28%)
Nov 17, 2006 13.17 13.40 13.12 13.38 1,093,236 +0.23(+1.77%)
Nov 16, 2006 13.60 13.67 13.11 13.15 747,228 -0.37(-2.74%)
Nov 15, 2006 13.15 13.64 13.14 13.52 735,975 +0.37(+2.78%)
Nov 14, 2006 13.20 13.26 13.00 13.15 899,408 -0.04(-0.32%)
Nov 13, 2006 13.26 13.30 13.10 13.20 720,725 -0.13(-0.96%)
Nov 10, 2006 13.35 13.51 13.14 13.33 890,890 -0.12(-0.88%)
Nov 09, 2006 13.37 13.64 13.31 13.45 955,148 +0.15(+1.14%)
Nov 08, 2006 12.98 13.50 12.97 13.29 1,242,576 +0.18(+1.38%)
Nov 07, 2006 13.31 13.39 13.07 13.11 669,298 -0.21(-1.57%)
Nov 06, 2006 13.19 13.45 13.12 13.32 744,704 +0.20(+1.49%)
Nov 03, 2006 12.95 13.14 12.93 13.13 1,495,614 +0.18(+1.36%)
Nov 02, 2006 13.12 13.35 12.92 12.95 1,373,407 -0.41(-3.06%)
Nov 01, 2006 13.86 13.86 13.33 13.36 1,215,548 -0.30(-2.23%)
Oct 31, 2006 13.43 13.71 13.24 13.66 1,154,339 +0.18(+1.30%)
Oct 30, 2006 13.58 13.60 13.43 13.49 490,510 -0.19(-1.42%)
Oct 27, 2006 13.88 14.03 13.63 13.68 580,114 -0.19(-1.37%)
Oct 26, 2006 14.31 14.33 13.82 13.87 1,093,025 -0.38(-2.70%)
Oct 25, 2006 13.98 14.41 13.81 14.26 862,178 +0.31(+2.25%)
Oct 24, 2006 13.67 13.98 13.67 13.94 1,250,884 +0.15(+1.10%)
Oct 23, 2006 13.63 13.85 13.60 13.79 1,028,451 +0.04(+0.31%)
Oct 20, 2006 14.21 14.24 13.66 13.75 1,489,724 -0.44(-3.08%)
Oct 19, 2006 14.35 14.41 14.06 14.19 1,828,370 -0.03(-0.20%)
Oct 18, 2006 14.13 14.45 14.13 14.22 1,372,250 +0.02(+0.13%)
Oct 17, 2006 14.41 14.41 14.12 14.20 1,265,293 -0.22(-1.52%)
Oct 16, 2006 14.00 14.48 13.97 14.41 1,026,453 +0.50(+3.59%)
Oct 13, 2006 13.64 14.12 13.63 13.92 1,006,681 +0.37(+2.70%)
Oct 12, 2006 13.05 13.55 13.02 13.55 1,010,993 +0.58(+4.51%)
Oct 11, 2006 13.24 13.28 12.89 12.96 819,585 -0.35(-2.64%)
Oct 10, 2006 12.84 13.34 12.84 13.32 850,189 +0.33(+2.56%)
Oct 09, 2006 13.21 13.43 12.95 12.98 632,488 -0.11(-0.87%)
Oct 06, 2006 12.99 13.21 12.84 13.10 710,945 +0.11(+0.84%)
Oct 05, 2006 13.17 13.28 12.87 12.99 1,072,728 +0.15(+1.19%)
Oct 04, 2006 12.66 12.91 12.34 12.84 1,319,560 +0.06(+0.48%)
Oct 03, 2006 13.33 13.40 12.73 12.77 1,514,755 -0.63(-4.72%)
Oct 02, 2006 13.69 13.73 13.41 13.41 1,034,130 -0.33(-2.42%)
Sep 29, 2006 13.59 13.93 13.59 13.74 1,315,984 +0.08(+0.56%)
Sep 28, 2006 13.60 13.90 13.39 13.66 835,886 +0.06(+0.45%)
Sep 27, 2006 13.35 13.68 13.30 13.60 1,102,385 +0.33(+2.51%)
Sep 26, 2006 13.04 13.29 12.95 13.27 1,177,581 +0.23(+1.75%)
Sep 25, 2006 13.17 13.17 12.61 13.04 1,479,523 -0.22(-1.68%)
Sep 22, 2006 13.31 13.37 13.13 13.26 1,394,125 +0.12(+0.90%)
Sep 21, 2006 12.97 13.35 12.97 13.15 1,468,796 +0.22(+1.73%)
Sep 20, 2006 13.34 13.34 12.86 12.92 1,426,517 -0.39(-2.89%)
Sep 19, 2006 13.60 13.71 13.22 13.31 1,541,362 -0.20(-1.48%)
Sep 18, 2006 13.25 13.63 13.16 13.51 851,767 +0.39(+2.97%)
Sep 15, 2006 13.17 13.18 12.97 13.12 1,087,556 +0.02(+0.15%)
Sep 14, 2006 13.60 13.70 13.00 13.10 897,831 -0.49(-3.64%)
Sep 13, 2006 13.39 13.73 13.34 13.59 1,000,686 +0.22(+1.64%)
Sep 12, 2006 13.74 13.92 13.32 13.37 1,152,446 -0.33(-2.39%)
Sep 11, 2006 13.91 14.03 13.46 13.70 1,380,348 -0.58(-4.03%)
Sep 08, 2006 14.96 15.01 14.23 14.28 977,128 -0.72(-4.82%)
Sep 07, 2006 14.98 15.14 14.90 15.00 940,530 -0.01(-0.06%)
Sep 06, 2006 15.11 15.19 14.88 15.01 847,980 -0.22(-1.47%)
Sep 05, 2006 15.11 15.30 14.98 15.23 470,843 +0.09(+0.60%)
Sep 01, 2006 14.77 15.16 14.77 15.14 524,164 +0.40(+2.71%)
Aug 31, 2006 14.73 14.88 14.61 14.74 418,258 +0.01(+0.10%)
Aug 30, 2006 14.99 14.99 14.43 14.73 725,563 -0.27(-1.81%)
Aug 29, 2006 15.38 15.38 14.68 15.00 1,169,378 -0.30(-1.96%)
Aug 28, 2006 15.31 15.45 15.12 15.30 411,002 -0.29(-1.89%)
Aug 25, 2006 15.58 15.84 15.47 15.59 402,588 +0.10(+0.68%)
Aug 24, 2006 15.38 15.49 15.16 15.49 613,348 +0.23(+1.50%)
Aug 23, 2006 15.48 15.57 15.09 15.26 413,631 -0.22(-1.41%)
Aug 22, 2006 15.36 15.52 15.33 15.48 410,686 +0.16(+1.02%)
Aug 21, 2006 15.16 15.46 15.15 15.32 477,469 +0.05(+0.31%)
Aug 18, 2006 15.21 15.33 15.02 15.28 474,208 +0.12(+0.82%)
Aug 17, 2006 15.37 15.42 15.05 15.15 683,390 -0.29(-1.91%)
Aug 16, 2006 15.68 15.86 15.31 15.45 603,251 -0.19(-1.19%)
Aug 15, 2006 15.50 15.64 15.26 15.63 815,904 +0.35(+2.27%)
Aug 14, 2006 16.08 16.08 15.25 15.28 897,726 -0.80(-4.97%)
Aug 11, 2006 16.22 16.22 15.95 16.08 327,602 -0.14(-0.85%)
Aug 10, 2006 16.25 16.29 15.93 16.22 600,412 -0.15(-0.90%)
Aug 09, 2006 16.39 16.67 16.18 16.37 670,770 +0.16(+1.00%)
Aug 08, 2006 16.43 16.52 16.16 16.21 669,298 -0.22(-1.33%)
Aug 07, 2006 16.25 16.46 16.07 16.43 807,280 +0.25(+1.53%)
Aug 04, 2006 16.43 16.53 15.97 16.18 722,934 -0.06(-0.35%)
Aug 03, 2006 16.16 16.43 16.00 16.24 657,519 -0.08(-0.50%)
Aug 02, 2006 16.64 17.02 16.27 16.32 1,368,254 -0.23(-1.41%)
Aug 01, 2006 16.50 16.61 16.13 16.55 928,645 +0.07(+0.40%)
Jul 31, 2006 16.02 16.54 15.76 16.48 1,258,983 +0.96(+6.19%)
Jul 28, 2006 15.53 15.67 15.18 15.52 621,340 -0.00(-0.03%)
Jul 27, 2006 15.92 16.07 15.45 15.53 798,972 -0.40(-2.51%)
Jul 26, 2006 15.34 16.02 15.26 15.93 1,087,662 +0.49(+3.20%)
Jul 25, 2006 14.94 15.47 14.94 15.43 842,932 +0.60(+4.07%)
Jul 24, 2006 14.14 14.89 14.22 14.83 793,923 +0.69(+4.91%)
Jul 21, 2006 14.42 14.42 14.00 14.13 523,322 -0.27(-1.85%)
Jul 20, 2006 14.85 14.98 14.35 14.40 438,346 -0.46(-3.07%)
Jul 19, 2006 14.39 14.96 14.35 14.86 957,882 +0.47(+3.27%)
Jul 18, 2006 14.61 14.62 14.17 14.39 961,248 +0.14(+0.97%)
Jul 17, 2006 14.71 14.72 14.16 14.25 660,358 -0.58(-3.94%)
Jul 14, 2006 14.83 14.90 14.53 14.83 902,774 +0.06(+0.42%)
Jul 13, 2006 14.99 15.04 14.56 14.77 1,236,687 -0.17(-1.15%)
Jul 12, 2006 15.38 15.54 14.89 14.94 822,319 -0.43(-2.81%)
Jul 11, 2006 14.95 15.44 14.86 15.38 694,643 +0.50(+3.36%)
Jul 10, 2006 14.98 15.19 14.80 14.88 609,456 -0.10(-0.70%)
Jul 07, 2006 15.19 15.40 14.92 14.98 739,235 -0.14(-0.91%)
Jul 06, 2006 15.13 15.34 15.00 15.12 786,141 -0.07(-0.47%)
Jul 05, 2006 15.16 15.25 14.66 15.19 945,998 +0.03(+0.19%)
Jul 03, 2006 15.14 15.29 15.00 15.16 330,337 +0.10(+0.69%)
Jun 30, 2006 15.05 15.19 14.83 15.06 950,836 +0.19(+1.31%)
Jun 29, 2006 14.38 14.86 14.34 14.86 803,073 +0.55(+3.82%)
Jun 28, 2006 14.22 14.35 14.07 14.31 804,020 +0.17(+1.18%)
Jun 27, 2006 13.94 14.24 13.93 14.15 1,205,346 +0.27(+1.92%)
Jun 26, 2006 13.75 13.95 13.58 13.88 1,281,804 +0.13(+0.97%)
Jun 23, 2006 13.07 13.82 13.05 13.75 1,552,195 +1.07(+8.48%)
Jun 22, 2006 12.78 12.86 12.52 12.67 1,427,043 -0.10(-0.82%)
Jun 21, 2006 12.48 13.00 12.46 12.78 1,582,063 +0.38(+3.07%)
Jun 20, 2006 12.82 12.94 12.35 12.40 1,472,266 -0.39(-3.08%)
Jun 19, 2006 13.50 13.50 12.66 12.79 1,359,314 -0.77(-5.68%)
Jun 16, 2006 13.50 13.62 13.13 13.56 1,401,277 +0.15(+1.13%)
Jun 15, 2006 12.97 13.46 12.97 13.41 1,421,154 +0.59(+4.60%)
Jun 14, 2006 12.38 12.90 12.38 12.82 1,421,680 +0.44(+3.57%)
Jun 13, 2006 13.03 13.20 12.32 12.38 1,957,728 -0.83(-6.30%)
Jun 12, 2006 13.86 14.02 13.20 13.21 1,073,253 -0.65(-4.67%)
Jun 09, 2006 14.29 14.30 13.64 13.86 1,223,120 -0.31(-2.21%)
Jun 08, 2006 14.13 14.21 13.40 14.17 2,214,236 -0.10(-0.73%)
Jun 07, 2006 15.28 15.28 14.22 14.28 1,441,241 -1.12(-7.29%)
Jun 06, 2006 15.14 15.57 14.98 15.40 1,355,107 +0.26(+1.70%)
Jun 05, 2006 15.80 15.88 15.08 15.14 1,236,161 -0.54(-3.46%)
Jun 02, 2006 15.66 15.85 15.36 15.68 1,340,068 +0.22(+1.44%)
Jun 01, 2006 15.02 15.49 14.79 15.46 1,206,819 +0.44(+2.91%)
May 31, 2006 14.70 15.09 14.50 15.02 3,450,292 +0.32(+2.20%)
May 30, 2006 15.18 15.28 14.66 14.70 1,381,295 -0.28(-1.84%)
May 26, 2006 14.73 15.21 14.61 14.98 1,105,435 +0.27(+1.84%)
May 25, 2006 14.24 14.80 14.03 14.70 1,482,468 +0.62(+4.39%)
May 24, 2006 14.03 14.51 13.72 14.09 1,907,562 +0.15(+1.09%)
May 23, 2006 13.79 14.35 13.77 13.93 1,643,692 +0.53(+3.94%)
May 22, 2006 13.07 13.58 12.96 13.41 1,530,845 -0.69(-4.89%)
May 19, 2006 14.24 14.41 13.60 14.10 1,754,436 -0.14(-1.00%)
May 18, 2006 14.38 14.62 14.22 14.24 848,191 -0.16(-1.12%)
May 17, 2006 14.85 15.03 14.30 14.40 932,852 -0.45(-3.04%)
May 16, 2006 14.50 15.00 14.49 14.85 1,236,266 +0.43(+2.97%)
May 15, 2006 15.25 15.25 14.26 14.42 1,390,865 -0.83(-5.42%)
May 12, 2006 15.96 16.00 15.20 15.25 1,043,070 -0.80(-5.00%)
May 11, 2006 16.05 16.46 16.02 16.05 1,282,120 +0.23(+1.44%)
May 10, 2006 15.81 15.95 15.47 15.83 1,026,032 -0.04(-0.24%)
May 09, 2006 15.50 15.89 15.50 15.86 787,718 +0.27(+1.74%)
May 08, 2006 15.64 15.65 15.28 15.59 721,251 -0.05(-0.30%)
May 05, 2006 15.52 15.74 15.52 15.64 712,733 +0.20(+1.32%)
May 04, 2006 15.69 15.82 15.14 15.44 1,065,260 -0.25(-1.61%)
May 03, 2006 16.06 16.06 15.53 15.69 891,310 -0.37(-2.31%)
May 02, 2006 15.86 16.28 15.79 16.06 1,057,373 +0.49(+3.15%)
May 01, 2006 15.92 15.92 15.50 15.57 991,116 +0.07(+0.46%)
Apr 28, 2006 15.28 15.77 15.28 15.50 1,046,751 +0.29(+1.94%)
Apr 27, 2006 15.74 15.81 15.12 15.20 1,570,599 -0.78(-4.91%)
Apr 26, 2006 16.60 16.74 15.96 15.99 984,070 -0.53(-3.22%)
Apr 25, 2006 17.02 17.02 16.12 16.52 1,024,455 -0.06(-0.37%)
Apr 24, 2006 16.88 16.89 16.29 16.58 897,305 -0.29(-1.75%)
Apr 21, 2006 16.76 16.97 16.64 16.88 955,674 +0.36(+2.16%)
Apr 20, 2006 17.21 17.21 16.25 16.52 2,207,400 -0.88(-5.05%)
Apr 19, 2006 16.76 17.40 16.59 17.40 769,734 +0.39(+2.26%)
Apr 18, 2006 16.64 17.10 16.77 17.02 575,907 +0.39(+2.32%)
Apr 17, 2006 16.28 16.64 16.23 16.63 620,289 +0.58(+3.61%)
Apr 13, 2006 16.07 16.17 15.75 16.05 596,415 -0.02(-0.15%)
Apr 12, 2006 16.33 16.47 16.05 16.07 653,312 -0.18(-1.08%)
Apr 11, 2006 15.89 16.37 15.83 16.25 1,472,056 +0.44(+2.80%)
Apr 10, 2006 15.67 15.97 15.63 15.81 504,813 +0.34(+2.18%)
Apr 07, 2006 15.61 15.76 15.27 15.47 482,096 -0.13(-0.85%)
Apr 06, 2006 15.56 15.74 15.50 15.60 635,118 +0.04(+0.28%)
Apr 05, 2006 15.31 15.72 15.27 15.56 676,554 +0.14(+0.89%)
Apr 04, 2006 15.23 15.47 15.05 15.42 517,012 +0.22(+1.47%)
Apr 03, 2006 15.36 15.57 15.13 15.20 724,722 +0.14(+0.95%)
Mar 31, 2006 15.47 15.52 15.01 15.06 1,157,179 -0.31(-2.01%)
Mar 30, 2006 15.45 15.49 15.18 15.37 759,533 +0.04(+0.28%)
Mar 29, 2006 15.07 15.44 14.98 15.32 941,897 +0.20(+1.32%)
Mar 28, 2006 14.90 15.28 14.86 15.12 1,122,262 +0.42(+2.88%)
Mar 27, 2006 14.51 14.74 14.26 14.70 1,207,134 +0.21(+1.48%)
Mar 24, 2006 13.79 14.49 13.74 14.49 1,854,347 +0.70(+5.11%)
Mar 23, 2006 13.61 13.92 13.61 13.78 1,168,747 +0.24(+1.75%)
Mar 22, 2006 13.29 13.76 13.25 13.54 1,322,505 +0.29(+2.22%)
Mar 21, 2006 13.41 13.54 13.20 13.25 871,538 -0.16(-1.17%)
Mar 20, 2006 13.72 13.78 13.32 13.41 953,571 -0.31(-2.29%)
Mar 17, 2006 13.67 13.80 13.50 13.72 903,300 +0.12(+0.87%)
Mar 16, 2006 13.53 13.66 13.21 13.60 1,113,954 +0.14(+1.06%)
Mar 15, 2006 13.43 13.64 13.32 13.46 917,603 +0.03(+0.25%)
Mar 14, 2006 13.19 13.59 13.10 13.43 553,822 +0.33(+2.50%)
Mar 13, 2006 12.81 13.19 12.78 13.10 1,167,275 +0.38(+2.95%)
Mar 10, 2006 12.59 13.00 12.46 12.72 854,080 +0.04(+0.30%)
Mar 09, 2006 12.84 12.98 12.68 12.68 552,770 -0.08(-0.60%)
Mar 08, 2006 12.42 12.80 12.25 12.76 776,045 +0.15(+1.17%)
Mar 07, 2006 13.09 13.12 12.51 12.61 1,124,261 -0.52(-3.98%)
Mar 06, 2006 13.76 13.76 13.09 13.14 853,870 -0.60(-4.39%)
Mar 03, 2006 13.66 13.82 13.59 13.74 956,200 +0.06(+0.45%)
Mar 02, 2006 13.59 13.83 13.48 13.68 1,076,198 +0.09(+0.66%)
Mar 01, 2006 13.53 13.69 13.44 13.59 827,262 +0.11(+0.81%)
Feb 28, 2006 13.58 13.59 13.24 13.48 754,695 -0.10(-0.74%)
Feb 27, 2006 13.86 13.97 13.52 13.58 1,187,888 -0.26(-1.89%)
Feb 24, 2006 13.48 13.84 13.34 13.84 1,276,335 +0.79(+6.05%)
Feb 23, 2006 12.80 13.08 12.68 13.05 907,717 +0.20(+1.55%)
Feb 22, 2006 12.98 12.98 12.63 12.85 469,476 -0.19(-1.42%)
Feb 21, 2006 13.31 13.31 12.88 13.04 612,611 +0.33(+2.62%)
Feb 17, 2006 12.67 12.73 12.51 12.70 586,214 +0.22(+1.79%)
Feb 16, 2006 12.34 12.68 12.26 12.48 805,702 +0.29(+2.38%)
Feb 15, 2006 12.41 12.43 12.11 12.19 1,110,168 -0.17(-1.38%)
Feb 14, 2006 12.26 12.50 12.11 12.36 1,167,590 -0.26(-2.07%)
Feb 13, 2006 12.79 12.86 12.53 12.62 605,775 -0.17(-1.30%)
Feb 10, 2006 12.93 12.99 12.48 12.79 880,688 -0.11(-0.88%)
Feb 09, 2006 13.43 13.64 12.88 12.90 795,185 -0.48(-3.55%)
Feb 08, 2006 13.48 13.48 12.96 13.38 592,314 +0.02(+0.14%)
Feb 07, 2006 13.98 13.98 13.27 13.36 689,806 -0.62(-4.45%)
Feb 06, 2006 14.03 14.21 13.88 13.98 562,971 +0.11(+0.82%)
Feb 03, 2006 13.88 14.02 13.66 13.87 525,531 -0.06(-0.41%)
Feb 02, 2006 13.95 14.22 13.73 13.93 1,166,749 -0.11(-0.78%)
Feb 01, 2006 14.15 14.22 13.84 14.03 1,471,109 -0.12(-0.84%)
Jan 31, 2006 13.83 14.15 13.69 14.15 991,747 +0.26(+1.88%)
Jan 30, 2006 13.62 14.03 13.60 13.89 1,027,820 +0.25(+1.81%)
Jan 27, 2006 14.18 14.28 13.29 13.64 1,236,266 +0.76(+5.90%)
Jan 26, 2006 12.91 12.93 12.45 12.88 775,939 +0.14(+1.08%)
Jan 25, 2006 13.19 13.20 12.66 12.75 835,886 -0.40(-3.04%)
Jan 24, 2006 13.11 13.29 13.05 13.15 703,793 +0.04(+0.29%)
Jan 23, 2006 12.90 13.13 12.69 13.11 779,726 +0.25(+1.96%)
Jan 20, 2006 12.96 13.22 12.79 12.86 955,043 -0.02(-0.15%)
Jan 19, 2006 12.36 12.90 12.32 12.87 945,262 +0.56(+4.56%)
Jan 18, 2006 12.24 12.50 12.13 12.31 767,526 -0.12(-0.99%)
Jan 17, 2006 12.13 12.46 12.11 12.44 1,069,993 +0.31(+2.55%)
Jan 13, 2006 11.98 12.21 11.94 12.13 547,617 +0.09(+0.75%)
Jan 12, 2006 11.89 12.30 11.87 12.04 980,389 +0.18(+1.48%)
Jan 11, 2006 12.06 12.06 11.60 11.86 493,454 +0.13(+1.13%)
Jan 10, 2006 11.64 11.88 11.64 11.73 905,087 +0.08(+0.69%)
Jan 09, 2006 11.70 11.86 11.56 11.65 758,166 -0.05(-0.41%)
Jan 06, 2006 11.65 11.79 11.60 11.70 545,829 +0.21(+1.86%)
Jan 05, 2006 11.60 11.61 11.21 11.48 619,132 -0.19(-1.59%)
Jan 04, 2006 11.54 11.69 11.30 11.67 951,257 +0.08(+0.66%)
Jan 03, 2006 11.60 11.65 11.35 11.59 1,009,626 +0.76(+7.02%)
Dec 30, 2005 10.81 10.99 10.66 10.83 410,476 -0.05(-0.44%)
Dec 29, 2005 10.87 11.06 10.74 10.88 405,638 -0.01(-0.09%)
Dec 28, 2005 10.89 10.99 10.82 10.89 530,895 +0.06(+0.53%)
Dec 27, 2005 11.20 11.20 10.64 10.83 636,695 -0.37(-3.27%)
Dec 23, 2005 11.16 11.22 10.93 11.20 402,062 +0.02(+0.21%)
Dec 22, 2005 11.22 11.41 11.03 11.17 482,306 -0.05(-0.42%)
Dec 21, 2005 11.29 11.36 11.07 11.22 496,609 +0.07(+0.60%)
Dec 20, 2005 11.10 11.29 11.10 11.15 585,057 +0.07(+0.60%)
Dec 19, 2005 11.25 11.51 11.00 11.09 502,394 -0.17(-1.48%)
Dec 16, 2005 11.56 11.56 11.24 11.25 691,383 -0.29(-2.47%)
Dec 15, 2005 11.67 11.73 11.46 11.54 954,096 -0.19(-1.58%)
Dec 14, 2005 11.54 11.82 11.46 11.72 540,255 +0.16(+1.36%)
Dec 13, 2005 11.51 11.86 11.41 11.57 943,264 +0.12(+1.08%)
Dec 12, 2005 11.60 11.63 11.34 11.44 592,419 +0.10(+0.88%)
Dec 09, 2005 11.47 11.48 11.25 11.34 592,419 -0.13(-1.16%)
Dec 08, 2005 11.33 11.52 11.20 11.48 957,462 +0.14(+1.26%)
Dec 07, 2005 11.58 11.61 11.24 11.33 746,807 -0.12(-1.04%)
Dec 06, 2005 11.28 11.59 11.13 11.45 742,075 +0.17(+1.47%)
Dec 05, 2005 11.34 11.49 11.20 11.29 768,157 +0.11(+0.98%)
Dec 02, 2005 11.22 11.29 10.91 11.18 1,133,305 +0.08(+0.73%)
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.