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, 2010 15.64 16.67 15.46 15.64 11,250,671 -0.08(-0.48%)
May 27, 2010 15.57 15.74 15.21 15.72 12,670,646 +0.56(+3.70%)
May 26, 2010 15.77 15.96 15.00 15.16 105 -0.29(-1.85%)
May 25, 2010 14.67 15.49 14.42 15.44 18,841,428 +0.36(+2.40%)
May 24, 2010 15.39 15.50 15.00 15.08 12,618,771 -0.42(-2.70%)
May 21, 2010 14.78 15.70 14.68 15.50 14,398,873 +0.29(+1.88%)
May 20, 2010 15.15 15.57 15.14 15.21 17,378,208 -0.69(-4.36%)
May 19, 2010 15.78 16.02 15.38 15.91 13,287,518 +0.02(+0.12%)
May 18, 2010 15.84 16.20 15.82 15.89 32,497 +0.30(+1.95%)
May 17, 2010 15.67 15.82 15.00 15.58 8,211,897 -0.04(-0.24%)
May 14, 2010 15.62 15.79 15.15 15.62 9,876,129 -0.33(-2.09%)
May 13, 2010 16.30 16.35 15.82 15.96 7,707,518 -0.45(-2.72%)
May 12, 2010 16.08 16.67 16.08 16.40 8,936,798 +0.37(+2.31%)
May 11, 2010 16.41 16.57 15.92 16.03 1,010 -0.46(-2.77%)
May 10, 2010 16.25 16.49 16.14 16.49 9,720,719 +0.53(+3.34%)
May 07, 2010 16.71 16.77 15.53 15.96 18,705,700 -0.21(-1.29%)
May 06, 2010 16.85 17.25 15.63 16.16 8,308 -0.71(-4.23%)
May 05, 2010 17.18 17.58 16.77 16.88 7,042,400 -0.72(-4.11%)
May 04, 2010 17.82 17.82 17.38 17.60 105 -0.51(-2.83%)
May 03, 2010 18.41 18.52 17.96 18.11 9,788,166 -0.10(-0.52%)
Apr 30, 2010 17.58 18.50 17.39 18.21 12,967,976 +0.69(+3.96%)
Apr 29, 2010 17.53 17.59 17.20 17.51 5,357,455 +0.36(+2.11%)
Apr 28, 2010 17.08 17.33 16.87 17.15 7,457,428 +0.29(+1.75%)
Apr 27, 2010 17.19 17.40 16.75 16.86 10,220,853 -0.42(-2.42%)
Apr 26, 2010 17.56 17.72 17.25 17.28 4,732,773 -0.24(-1.36%)
Apr 23, 2010 17.11 17.51 16.93 17.51 5,369,017 +0.39(+2.28%)
Apr 22, 2010 16.56 17.13 16.29 17.12 8,392,827 +0.33(+1.98%)
Apr 21, 2010 16.79 17.02 16.64 16.79 18,041 -0.08(-0.45%)
Apr 20, 2010 16.46 16.89 16.45 16.87 5,457,467 +0.56(+3.44%)
Apr 19, 2010 16.26 16.48 16.14 16.31 4,873,324 -0.10(-0.58%)
Apr 16, 2010 16.63 16.73 16.27 16.40 6,092,488 -0.34(-2.04%)
Apr 15, 2010 16.83 16.93 16.70 16.74 3,860,977 -0.09(-0.51%)
Apr 14, 2010 16.97 17.00 16.49 16.83 7,712,859 +0.03(+0.17%)
Apr 13, 2010 17.26 17.31 16.58 16.80 9,138,788 -0.53(-3.07%)
Apr 12, 2010 17.37 17.55 17.25 17.33 4,223,803 -0.05(-0.27%)
Apr 09, 2010 17.23 17.40 17.07 17.38 4,938,613 +0.29(+1.73%)
Apr 08, 2010 17.11 17.20 16.60 17.09 12,266,851 -0.10(-0.55%)
Apr 07, 2010 17.12 17.57 17.04 17.18 10,086,006 +0.07(+0.39%)
Apr 06, 2010 16.94 17.26 16.83 17.12 6,675,411 +0.18(+1.07%)
Apr 05, 2010 16.79 17.12 16.70 16.93 6,527,238 +0.45(+2.71%)
Apr 01, 2010 16.23 16.49 16.49 16.49 8,590,237 +0.45(+2.79%)
Mar 31, 2010 15.67 16.28 15.54 16.04 15,563,648 +0.37(+2.37%)
Mar 30, 2010 15.71 15.84 15.51 15.67 12,219,979 +0.22(+1.42%)
Mar 29, 2010 14.91 15.51 14.88 15.45 7,927,252 +0.62(+4.17%)
Mar 26, 2010 14.77 14.87 14.47 14.83 12,620,197 +0.11(+0.78%)
Mar 25, 2010 14.94 14.96 14.58 14.72 13,357,886 -0.03(-0.19%)
Mar 24, 2010 14.76 14.80 14.50 14.75 6,897,421 -0.11(-0.77%)
Mar 23, 2010 14.75 14.94 14.61 14.86 5,908,664 +0.12(+0.84%)
Mar 22, 2010 14.49 14.90 14.36 14.74 6,802,015 +0.05(+0.32%)
Mar 19, 2010 15.06 15.17 14.53 14.69 8,083,964 -0.34(-2.28%)
Mar 18, 2010 15.25 15.33 14.80 15.03 8,688,303 -0.21(-1.37%)
Mar 17, 2010 15.02 15.36 14.99 15.24 12,517,763 +0.30(+2.04%)
Mar 16, 2010 14.94 15.08 14.70 14.94 11,592,074 +0.10(+0.64%)
Mar 15, 2010 15.19 15.26 14.54 14.84 9,462,237 -0.41(-2.68%)
Mar 12, 2010 15.71 15.75 15.19 15.25 10,938,342 -0.10(-0.68%)
Mar 11, 2010 15.26 15.65 15.25 15.36 12,288,144 +0.10(+0.62%)
Mar 10, 2010 14.55 15.35 14.54 15.26 19,449,160 +0.59(+4.02%)
Mar 09, 2010 14.70 14.84 14.31 14.67 65,022,360 +0.13(+0.92%)
Mar 08, 2010 14.61 14.67 14.37 14.54 10,843,598 +0.15(+1.06%)
Mar 05, 2010 14.25 14.61 14.22 14.39 17,385,042 +0.20(+1.41%)
Mar 04, 2010 13.58 14.21 13.50 14.19 26,216,558 +0.61(+4.48%)
Mar 03, 2010 13.66 13.80 13.54 13.58 14,562,484 -0.17(-1.24%)
Mar 02, 2010 14.13 14.13 13.69 13.75 15,209,509 -0.16(-1.16%)
Mar 01, 2010 13.83 14.05 13.71 13.91 15,226,841 +0.52(+3.91%)
Feb 26, 2010 13.37 13.55 13.17 13.39 9,020,176 +0.11(+0.86%)
Feb 25, 2010 12.98 13.30 12.75 13.27 8,731,212 +0.08(+0.58%)
Feb 24, 2010 13.10 13.33 12.94 13.20 9,747,731 +0.29(+2.21%)
Feb 23, 2010 13.40 13.45 12.87 12.91 11,768,418 -0.69(-5.10%)
Feb 22, 2010 14.02 14.09 13.36 13.61 6,716,636 -0.43(-3.05%)
Feb 19, 2010 14.06 14.22 13.81 14.03 6,008,443 -0.14(-1.01%)
Feb 18, 2010 14.25 14.41 13.99 14.18 5,384,220 -0.18(-1.26%)
Feb 17, 2010 14.51 14.51 14.17 14.36 7,539,391 +0.04(+0.27%)
Feb 16, 2010 13.82 14.34 13.79 14.32 6,530,642 +0.73(+5.39%)
Feb 12, 2010 13.61 13.59 13.59 13.59 7,687,252 -0.27(-1.92%)
Feb 11, 2010 13.62 13.89 13.50 13.85 4,989,982 +0.19(+1.39%)
Feb 10, 2010 13.79 13.86 13.33 13.66 4,540,537 -0.10(-0.76%)
Feb 09, 2010 13.80 13.98 13.56 13.77 5,301,332 +0.38(+2.84%)
Feb 08, 2010 13.39 13.79 13.16 13.39 3,929,062 -0.02(-0.14%)
Feb 05, 2010 13.70 13.78 12.79 13.41 9,689,710 -0.36(-2.62%)
Feb 04, 2010 14.16 14.32 13.53 13.77 5,559,457 -0.62(-4.30%)
Feb 03, 2010 14.59 14.80 14.28 14.39 5,069,185 -0.15(-1.05%)
Feb 02, 2010 13.86 14.71 13.73 14.54 6,773,671 +0.98(+7.22%)
Feb 01, 2010 13.09 13.78 13.09 13.56 4,632,977 +0.68(+5.24%)
Jan 29, 2010 13.63 13.87 12.85 12.88 5,622,204 -0.67(-4.91%)
Jan 28, 2010 13.43 13.66 13.16 13.55 6,168,637 +0.20(+1.50%)
Jan 27, 2010 13.64 13.71 12.90 13.35 8,068,434 -0.32(-2.36%)
Jan 26, 2010 13.79 14.10 13.51 13.67 5,780,532 -0.28(-1.98%)
Jan 25, 2010 14.07 14.36 13.83 13.95 4,006,047 +0.04(+0.27%)
Jan 22, 2010 14.47 14.55 13.83 13.91 5,564,524 -0.64(-4.38%)
Jan 21, 2010 14.49 14.80 14.40 14.55 5,261,538 +0.10(+0.66%)
Jan 20, 2010 14.59 14.72 14.38 14.45 4,261,094 -0.36(-2.44%)
Jan 19, 2010 14.55 14.81 14.45 14.81 4,566,910 +0.17(+1.17%)
Jan 15, 2010 14.98 14.64 14.64 14.64 4,278,186 -0.42(-2.78%)
Jan 14, 2010 14.94 15.12 14.76 15.06 2,834,962 +0.11(+0.76%)
Jan 13, 2010 14.82 15.00 14.60 14.95 6,039,701 +0.06(+0.38%)
Jan 12, 2010 15.14 15.27 14.82 14.89 5,290,153 -0.49(-3.21%)
Jan 11, 2010 16.02 16.23 15.33 15.38 5,018,436 -0.53(-3.35%)
Jan 08, 2010 15.45 15.92 15.33 15.92 4,489,552 +0.43(+2.76%)
Jan 07, 2010 15.45 15.58 15.16 15.49 4,750,947 -0.06(-0.37%)
Jan 06, 2010 15.11 15.71 14.99 15.55 6,247,914 +0.41(+2.70%)
Jan 05, 2010 14.91 15.18 14.81 15.14 3,837,064 +0.28(+1.86%)
Jan 04, 2010 14.48 15.00 14.46 14.86 3,431,745 +0.79(+5.61%)
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%)
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.