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 31, 2018 4.210 4.350 4.190 4.250 10,351,446 -0.04(-0.93%)
May 30, 2018 4.130 4.315 4.090 4.290 16,474,659 +0.24(+5.93%)
May 29, 2018 3.720 4.130 3.700 4.050 13,204,135 +0.16(+4.11%)
May 25, 2018 3.890 3.890 3.890 0 -0.32(-7.60%)
May 24, 2018 4.250 4.250 4.105 4.210 11,720,523 -0.12(-2.77%)
May 23, 2018 4.190 4.400 4.070 4.330 15,605,264 +0.04(+0.93%)
May 22, 2018 4.690 4.750 4.270 4.290 25,609,668 -0.19(-4.24%)
May 21, 2018 4.210 4.540 4.210 4.480 18,140,902 +0.35(+8.47%)
May 18, 2018 4.120 4.230 4.080 4.130 10,831,555 +0.04(+0.98%)
May 17, 2018 3.980 4.200 3.943 4.090 14,302,782 +0.17(+4.34%)
May 16, 2018 3.810 3.960 3.760 3.920 10,903,828 +0.12(+3.16%)
May 15, 2018 3.800 3.830 3.720 3.800 9,114,675 +0.01(+0.26%)
May 14, 2018 3.800 3.900 3.720 3.790 9,455,456 -0.01(-0.26%)
May 11, 2018 3.790 3.860 3.760 3.800 11,490,277 +0.03(+0.80%)
May 10, 2018 3.840 3.890 3.670 3.770 12,588,882 -0.02(-0.53%)
May 09, 2018 3.500 3.850 3.500 3.790 16,258,822 +0.39(+11.47%)
May 08, 2018 3.410 3.460 3.075 3.400 18,023,416 -0.02(-0.58%)
May 07, 2018 3.550 3.680 3.400 3.420 15,210,596 +0.02(+0.59%)
May 04, 2018 3.280 3.480 3.250 3.400 10,530,794 +0.12(+3.66%)
May 03, 2018 3.390 3.425 3.260 3.280 7,808,348 -0.12(-3.53%)
May 02, 2018 3.260 3.400 3.230 3.400 7,960,001 +0.14(+4.29%)
May 01, 2018 3.260 3.285 3.170 3.260 9,031,335 -0.03(-0.91%)
Apr 30, 2018 3.190 3.300 3.160 3.290 9,540,176 +0.06(+1.86%)
Apr 27, 2018 3.300 3.336 3.190 3.230 6,967,945 -0.09(-2.71%)
Apr 26, 2018 3.220 3.320 3.200 3.320 7,039,764 +0.13(+4.08%)
Apr 25, 2018 3.200 3.225 3.120 3.190 8,218,290 -0.05(-1.54%)
Apr 24, 2018 3.210 3.310 3.180 3.240 11,062,270 +0.05(+1.57%)
Apr 23, 2018 3.090 3.195 3.030 3.190 5,219,465 +0.09(+2.90%)
Apr 20, 2018 3.160 3.160 3.020 3.100 5,620,175 -0.05(-1.59%)
Apr 19, 2018 3.270 3.327 3.090 3.150 10,993,750 +0.01(+0.32%)
Apr 18, 2018 2.900 3.220 2.900 3.140 14,887,931 +0.30(+10.56%)
Apr 17, 2018 2.940 2.940 2.810 2.840 9,134,138 -0.12(-4.05%)
Apr 16, 2018 2.940 2.980 2.895 2.960 5,281,118 +0.01(+0.34%)
Apr 13, 2018 3.000 3.030 2.910 2.950 6,354,155 -0.02(-0.67%)
Apr 12, 2018 3.010 3.050 2.870 2.970 11,637,944 -0.03(-1.00%)
Apr 11, 2018 3.140 3.230 2.950 3.000 15,889,135 -0.11(-3.54%)
Apr 10, 2018 2.910 3.190 2.889 3.110 16,614,635 +0.27(+9.51%)
Apr 09, 2018 2.850 2.915 2.810 2.840 7,183,093 +0.06(+2.16%)
Apr 06, 2018 2.800 2.875 2.710 2.780 8,592,837 -0.06(-2.11%)
Apr 05, 2018 2.800 2.860 2.780 2.840 11,348,265 +0.13(+4.80%)
Apr 04, 2018 2.590 2.720 2.520 2.710 9,053,240 +0.06(+2.26%)
Apr 03, 2018 2.590 2.700 2.560 2.650 9,053,995 +0.10(+3.92%)
Apr 02, 2018 2.700 2.730 2.500 2.550 12,942,815 -0.19(-6.93%)
Mar 29, 2018 2.740 2.740 2.740 0 +0.08(+3.01%)
Mar 28, 2018 2.620 2.735 2.580 2.660 11,301,891 +0.02(+0.76%)
Mar 27, 2018 2.850 2.890 2.615 2.640 12,066,248 -0.18(-6.38%)
Mar 26, 2018 2.740 2.840 2.655 2.820 11,515,835 +0.13(+4.83%)
Mar 23, 2018 2.660 2.800 2.630 2.690 11,022,612 +0.09(+3.46%)
Mar 22, 2018 2.650 2.760 2.600 2.600 10,439,866 -0.11(-4.06%)
Mar 21, 2018 2.480 2.736 2.450 2.710 14,741,997 +0.24(+9.72%)
Mar 20, 2018 2.380 2.490 2.380 2.470 4,025,372 +0.09(+3.78%)
Mar 19, 2018 2.440 2.470 2.350 2.380 4,820,713 -0.10(-4.03%)
Mar 16, 2018 2.440 2.500 2.400 2.480 14,132,504 +0.05(+2.06%)
Mar 15, 2018 2.450 2.490 2.390 2.430 3,566,023 -0.01(-0.41%)
Mar 14, 2018 2.410 2.440 2.370 2.440 4,922,969 +0.04(+1.67%)
Mar 13, 2018 2.440 2.520 2.390 2.400 6,783,726 -0.03(-1.23%)
Mar 12, 2018 2.360 2.450 2.350 2.430 6,215,561 +0.08(+3.40%)
Mar 09, 2018 2.300 2.350 2.285 2.350 5,443,897 +0.07(+3.07%)
Mar 08, 2018 2.300 2.310 2.220 2.280 4,412,446 -0.02(-0.87%)
Mar 07, 2018 2.380 2.260 2.300 5,609,520 -0.06(-2.54%)
Mar 06, 2018 2.360 2.400 2.320 2.360 4,536,060 +0.02(+0.85%)
Mar 05, 2018 2.260 2.380 2.240 2.340 5,790,497 +0.04(+1.74%)
Mar 02, 2018 2.160 2.319 2.110 2.300 8,394,256 +0.11(+5.02%)
Mar 01, 2018 2.180 2.290 2.180 2.190 7,192,057 +0.00(+0.00%)
Feb 28, 2018 2.300 2.310 2.170 2.190 6,632,962 -0.10(-4.37%)
Feb 27, 2018 2.350 2.360 2.260 2.290 7,626,530 -0.06(-2.55%)
Feb 26, 2018 2.480 2.480 2.340 2.350 6,694,954 -0.12(-4.86%)
Feb 23, 2018 2.480 2.520 2.360 2.470 9,844,372 +0.05(+2.07%)
Feb 22, 2018 2.420 2.420 10,484,838 +0.34(+16.35%)
Feb 21, 2018 2.160 2.190 2.070 2.080 5,297,053 -0.07(-3.26%)
Feb 20, 2018 2.260 2.310 2.130 2.150 6,930,899 -0.11(-4.87%)
Feb 16, 2018 2.260 2.260 2.260 0 +0.11(+5.12%)
Feb 15, 2018 2.190 2.190 2.030 2.150 5,677,003 -0.02(-0.92%)
Feb 14, 2018 2.000 2.190 1.950 2.170 6,907,778 +0.18(+9.05%)
Feb 13, 2018 2.120 2.130 1.980 1.990 6,537,506 -0.05(-2.45%)
Feb 12, 2018 1.900 2.070 1.880 2.040 6,756,957 +0.18(+9.68%)
Feb 09, 2018 1.840 1.890 1.725 1.860 9,304,149 +0.02(+1.09%)
Feb 08, 2018 1.950 1.820 1.840 9,229,786 -0.07(-3.66%)
Feb 07, 2018 2.070 2.120 1.880 1.910 12,573,657 -0.17(-8.17%)
Feb 06, 2018 2.020 2.100 1.960 2.080 11,688,546 -0.02(-1.07%)
Feb 05, 2018 2.190 2.235 2.030 2.103 16,212,330 -0.18(-7.79%)
Feb 02, 2018 2.410 2.450 2.270 2.280 8,991,641 -0.18(-7.32%)
Feb 01, 2018 2.460 2.515 2.415 2.460 7,165,102 +0.03(+1.23%)
Jan 31, 2018 2.510 2.510 2.380 2.430 6,952,524 -0.03(-1.22%)
Jan 30, 2018 2.530 2.540 2.490 2.460 22,926,772 -0.13(-5.02%)
Jan 29, 2018 2.530 2.600 2.460 2.590 8,528,976 +0.02(+0.78%)
Jan 26, 2018 2.570 2.600 2.550 2.570 4,753,528 +0.02(+0.78%)
Jan 25, 2018 2.560 2.600 2.520 2.550 10,261,146 +0.02(+0.79%)
Jan 24, 2018 2.500 2.550 2.450 2.530 7,123,551 +0.01(+0.40%)
Jan 23, 2018 2.500 2.520 2.430 2.520 7,453,556 +0.04(+1.61%)
Jan 22, 2018 2.420 2.495 2.420 2.480 5,765,139 +0.04(+1.64%)
Jan 19, 2018 2.420 2.450 2.363 2.440 8,642,939 -0.01(-0.41%)
Jan 18, 2018 2.490 2.540 2.420 2.450 8,361,000 -0.02(-0.81%)
Jan 17, 2018 2.360 2.535 2.355 2.470 10,121,608 +0.12(+5.11%)
Jan 16, 2018 2.510 2.560 2.350 2.350 15,340,048 -0.08(-3.29%)
Jan 12, 2018 2.430 2.430 2.430 0 +0.08(+3.40%)
Jan 11, 2018 2.320 2.360 2.290 2.350 9,501,875 +0.10(+4.44%)
Jan 10, 2018 2.250 10,702,046 -0.02(-0.88%)
Jan 09, 2018 2.310 2.370 2.270 2.270 13,490,743 -0.01(-0.44%)
Jan 08, 2018 2.320 2.360 2.270 2.280 10,361,779 -0.03(-1.30%)
Jan 05, 2018 2.300 2.370 2.260 2.310 8,720,461 -0.07(-2.94%)
Jan 04, 2018 2.370 2.395 2.250 2.380 10,762,098 +0.06(+2.59%)
Jan 03, 2018 2.350 2.450 2.310 2.320 12,994,486 +0.03(+1.31%)
Jan 02, 2018 2.210 2.330 2.210 2.290 8,693,694 +0.08(+3.62%)
Dec 29, 2017 2.210 2.210 2.210 0 +0.05(+2.31%)
Dec 28, 2017 2.120 2.180 2.110 2.160 6,312,116 +0.03(+1.41%)
Dec 27, 2017 2.100 2.160 2.080 2.130 6,109,322 +0.01(+0.47%)
Dec 26, 2017 2.050 2.190 2.020 2.120 6,376,094 +0.11(+5.47%)
Dec 22, 2017 1.960 2.090 1.880 2.010 9,075,613 +0.05(+2.55%)
Dec 21, 2017 1.760 1.975 1.750 1.960 9,085,298 +0.19(+10.73%)
Dec 20, 2017 1.700 1.780 1.680 1.770 4,865,083 +0.10(+5.99%)
Dec 19, 2017 1.660 1.745 1.660 1.670 5,610,739 +0.00(+0.00%)
Dec 18, 2017 1.620 1.700 1.580 1.670 6,196,385 +0.06(+3.73%)
Dec 15, 2017 1.600 1.630 1.600 1.610 10,716,517 -0.01(-0.62%)
Dec 14, 2017 1.580 1.640 1.540 1.620 6,345,943 +0.02(+1.25%)
Dec 13, 2017 1.690 1.700 1.530 1.600 13,560,403 -0.08(-4.76%)
Dec 12, 2017 1.720 1.740 1.650 1.680 7,245,889 -0.04(-2.33%)
Dec 11, 2017 1.750 1.770 1.690 1.720 7,312,629 -0.02(-1.15%)
Dec 08, 2017 1.760 1.780 1.680 1.740 7,375,780 +0.00(+0.00%)
Dec 07, 2017 1.750 1.800 1.635 9,726,443 +0.00(+0.00%)
Dec 06, 2017 1.780 1.800 1.710 1.740 6,478,445 -0.07(-3.87%)
Dec 05, 2017 1.910 1.920 1.794 1.810 11,288,831 -0.09(-4.74%)
Dec 04, 2017 2.100 1.865 1.900 15,921,394 -0.01(-0.52%)
Dec 01, 2017 1.810 1.930 1.790 1.910 17,490,504 +0.16(+9.14%)
Nov 30, 2017 1.810 1.990 1.720 1.750 20,190,804 -0.04(-2.23%)
Nov 29, 2017 1.760 1.790 1.710 1.790 4,473,963 +0.03(+1.70%)
Nov 28, 2017 1.710 1.770 1.680 1.760 3,634,165 +0.03(+1.73%)
Nov 27, 2017 1.800 1.800 1.710 1.730 5,902,958 -0.07(-3.89%)
Nov 24, 2017 1.800 1.810 1.780 1.800 2,486,049 +0.03(+1.69%)
Nov 22, 2017 1.730 1.765 1.710 1.770 5,641,556 +0.08(+4.73%)
Nov 21, 2017 1.690 1.720 1.650 1.690 5,568,307 +0.02(+1.20%)
Nov 20, 2017 1.710 1.710 1.640 1.670 4,591,038 -0.07(-4.02%)
Nov 17, 2017 1.670 1.740 1.640 1.740 5,310,579 +0.11(+6.75%)
Nov 16, 2017 1.630 1.680 1.590 1.630 4,399,824 +0.01(+0.62%)
Nov 15, 2017 1.740 1.770 1.580 1.620 7,567,349 -0.16(-8.99%)
Nov 14, 2017 1.870 1.870 1.735 1.780 7,094,930 -0.10(-5.32%)
Nov 13, 2017 1.800 1.890 1.700 1.880 10,677,452 +0.10(+5.62%)
Nov 10, 2017 1.900 2.000 1.780 1.780 11,670,741 -0.11(-5.82%)
Nov 09, 2017 1.770 1.920 1.700 1.890 12,213,532 +0.16(+9.25%)
Nov 08, 2017 1.670 1.780 1.570 1.730 11,743,140 +0.07(+4.22%)
Nov 07, 2017 1.650 1.855 1.610 1.660 21,480,504 +0.12(+7.79%)
Nov 06, 2017 1.340 1.550 1.330 1.540 14,215,684 +0.22(+16.67%)
Nov 03, 2017 1.210 1.320 1.180 1.320 8,186,409 +0.11(+9.09%)
Nov 02, 2017 1.240 1.275 1.190 1.210 4,566,881 -0.05(-3.97%)
Nov 01, 2017 1.270 1.300 1.230 1.260 6,758,306 +0.03(+2.44%)
Oct 31, 2017 1.160 1.240 1.130 1.230 5,690,648 +0.07(+6.03%)
Oct 30, 2017 1.150 1.185 1.130 1.160 3,633,819 +0.02(+1.75%)
Oct 27, 2017 1.060 1.140 1.050 1.140 5,448,730 +0.06(+5.56%)
Oct 26, 2017 1.080 1.100 1.040 1.080 4,936,666 +0.01(+0.93%)
Oct 25, 2017 1.100 1.100 1.040 1.070 5,408,582 -0.03(-2.73%)
Oct 24, 2017 1.120 1.130 1.070 1.100 4,118,322 +0.02(+1.85%)
Oct 23, 2017 1.200 1.200 1.080 1.080 5,177,549 -0.11(-9.24%)
Oct 20, 2017 1.220 1.220 1.170 1.190 3,549,976 -0.01(-0.83%)
Oct 19, 2017 1.180 1.240 1.150 1.200 4,171,331 +0.00(+0.00%)
Oct 18, 2017 1.160 1.210 1.160 1.200 6,384,115 +0.04(+3.45%)
Oct 17, 2017 1.160 1.170 1.090 1.160 6,693,234 +0.02(+1.75%)
Oct 16, 2017 1.240 1.240 1.130 1.140 7,900,094 -0.07(-5.79%)
Oct 13, 2017 1.290 1.300 1.190 1.210 11,512,186 -0.05(-3.97%)
Oct 12, 2017 1.280 1.295 1.230 1.260 6,047,305 -0.06(-4.55%)
Oct 11, 2017 1.340 1.360 1.245 1.320 7,971,985 -0.01(-0.75%)
Oct 10, 2017 1.420 1.420 1.290 1.330 9,516,813 -0.05(-3.62%)
Oct 09, 2017 1.380 1.400 1.360 1.380 1,945,581 +0.01(+0.73%)
Oct 06, 2017 1.380 1.400 1.345 1.370 3,556,552 -0.05(-3.52%)
Oct 05, 2017 1.400 1.440 1.380 1.420 3,651,398 +0.04(+2.90%)
Oct 04, 2017 1.440 1.470 1.375 1.380 11,487,006 -0.08(-5.48%)
Oct 03, 2017 1.400 1.460 1.380 1.460 4,333,120 +0.04(+2.82%)
Oct 02, 2017 1.310 1.420 1.250 1.420 5,548,838 +0.08(+5.97%)
Sep 29, 2017 1.310 1.360 1.310 1.340 4,386,511 +0.03(+2.29%)
Sep 28, 2017 1.380 1.440 1.305 1.310 8,045,639 -0.06(-4.38%)
Sep 27, 2017 1.390 1.415 1.320 1.370 9,418,124 +0.00(+0.00%)
Sep 26, 2017 1.350 1.400 1.310 1.370 6,396,224 +0.01(+0.74%)
Sep 25, 2017 1.240 1.370 1.240 1.360 8,221,581 +0.15(+12.40%)
Sep 22, 2017 1.220 1.250 1.180 1.210 4,055,302 +0.01(+0.83%)
Sep 21, 2017 1.270 1.300 1.180 1.200 6,185,137 -0.07(-5.51%)
Sep 20, 2017 1.300 1.360 1.270 1.270 7,629,965 +0.00(+0.00%)
Sep 19, 2017 1.310 1.330 1.240 1.270 4,960,875 -0.01(-0.78%)
Sep 18, 2017 1.250 1.300 1.225 1.280 4,640,001 +0.03(+2.40%)
Sep 15, 2017 1.260 1.280 1.200 1.250 15,548,024 +0.02(+1.63%)
Sep 14, 2017 1.140 1.290 1.140 1.230 10,165,180 +0.10(+8.85%)
Sep 13, 2017 1.080 1.130 1.080 1.130 6,846,872 +0.05(+4.63%)
Sep 12, 2017 1.080 1.100 1.040 1.080 7,096,482 +0.02(+1.89%)
Sep 11, 2017 1.080 1.100 1.050 1.060 8,074,687 -0.03(-2.75%)
Sep 08, 2017 1.130 1.150 1.060 1.090 5,317,199 -0.06(-5.22%)
Sep 07, 2017 1.100 1.160 1.080 1.150 5,609,185 +0.05(+4.55%)
Sep 06, 2017 1.100 1.130 1.090 1.100 5,557,557 +0.02(+1.85%)
Sep 05, 2017 1.140 1.170 1.075 1.080 6,808,548 -0.02(-1.82%)
Sep 01, 2017 1.070 1.105 1.050 1.100 5,167,867 +0.04(+3.77%)
Aug 31, 2017 1.020 1.150 1.010 1.060 13,024,460 +0.05(+4.95%)
Aug 30, 2017 0.9900 1.010 0.9604 1.010 5,979,177 +0.00(+0.00%)
Aug 29, 2017 0.9480 1.020 0.9350 1.010 5,248,886 +0.05(+4.86%)
Aug 28, 2017 1.030 1.040 0.9148 0.9632 8,735,209 -0.07(-6.49%)
Aug 25, 2017 1.050 1.060 1.010 1.030 5,423,825 -0.02(-1.90%)
Aug 24, 2017 1.030 1.050 1.020 1.050 4,054,077 +0.01(+0.96%)
Aug 23, 2017 1.020 1.080 1.010 1.040 5,212,016 -0.01(-0.95%)
Aug 22, 2017 1.060 1.090 1.040 1.050 5,057,676 +0.00(+0.00%)
Aug 21, 2017 1.160 1.160 1.030 1.050 7,684,207 -0.11(-9.48%)
Aug 18, 2017 1.200 1.220 1.150 1.160 9,431,412 -0.06(-4.92%)
Aug 17, 2017 1.300 1.310 1.210 1.220 6,164,396 -0.06(-4.69%)
Aug 16, 2017 1.390 1.400 1.270 1.280 7,443,973 -0.08(-5.88%)
Aug 15, 2017 1.390 1.400 1.350 1.360 3,351,631 -0.03(-2.16%)
Aug 14, 2017 1.410 1.440 1.380 1.390 2,862,673 -0.02(-1.42%)
Aug 11, 2017 1.390 1.440 1.340 1.410 5,534,067 +0.02(+1.44%)
Aug 10, 2017 1.480 1.500 1.390 1.390 5,561,873 -0.07(-4.79%)
Aug 09, 2017 1.420 1.505 1.420 1.460 7,688,680 +0.02(+1.39%)
Aug 08, 2017 1.360 1.480 1.320 1.440 7,451,423 +0.13(+9.92%)
Aug 07, 2017 1.370 1.380 1.300 1.310 4,291,415 -0.07(-5.07%)
Aug 04, 2017 1.310 1.390 1.310 1.380 5,658,824 +0.08(+6.15%)
Aug 03, 2017 1.370 1.395 1.300 1.300 6,284,388 -0.07(-5.11%)
Aug 02, 2017 1.410 1.450 1.360 1.370 4,586,610 -0.04(-2.84%)
Aug 01, 2017 1.460 1.480 1.410 1.410 4,927,916 -0.05(-3.42%)
Jul 31, 2017 1.500 1.510 1.400 1.460 5,630,170 -0.04(-2.67%)
Jul 28, 2017 1.460 1.550 1.440 1.500 4,460,895 +0.04(+2.74%)
Jul 27, 2017 1.440 1.490 1.430 1.460 3,357,042 +0.02(+1.39%)
Jul 26, 2017 1.400 1.500 1.371 1.440 7,287,059 +0.08(+5.88%)
Jul 25, 2017 1.330 1.400 1.330 1.360 4,369,782 +0.06(+4.62%)
Jul 24, 2017 1.350 1.360 1.270 1.300 4,554,336 -0.06(-4.41%)
Jul 21, 2017 1.460 1.470 1.350 1.360 6,510,542 -0.08(-5.56%)
Jul 20, 2017 1.480 1.430 1.440 5,309,237 -0.01(-0.69%)
Jul 19, 2017 1.450 1.480 1.430 1.450 6,389,586 +0.00(+0.00%)
Jul 18, 2017 1.570 1.570 1.450 1.450 5,486,173 -0.09(-5.84%)
Jul 17, 2017 1.570 1.590 1.510 1.540 3,601,077 -0.03(-1.91%)
Jul 14, 2017 1.530 1.580 1.520 1.570 2,875,290 +0.02(+1.29%)
Jul 13, 2017 1.560 1.575 1.500 1.550 4,659,943 -0.01(-0.64%)
Jul 12, 2017 1.560 1.610 1.515 1.560 6,922,792 +0.04(+2.63%)
Jul 11, 2017 1.580 1.580 1.490 1.520 5,715,512 -0.03(-1.94%)
Jul 10, 2017 1.490 1.570 1.460 1.550 6,035,367 +0.03(+1.97%)
Jul 07, 2017 1.450 1.530 1.400 1.520 9,015,460 +0.04(+2.70%)
Jul 06, 2017 1.530 1.610 1.470 1.480 7,840,755 -0.03(-1.99%)
Jul 05, 2017 1.630 1.630 1.510 1.510 6,142,329 -0.16(-9.58%)
Jul 03, 2017 1.560 1.670 1.560 1.670 3,370,562 +0.14(+9.15%)
Jun 30, 2017 1.550 1.640 1.520 1.530 7,572,261 -0.02(-1.29%)
Jun 29, 2017 1.540 1.580 1.490 1.550 5,296,767 +0.03(+1.97%)
Jun 28, 2017 1.490 1.580 1.420 1.520 5,063,446 +0.02(+1.33%)
Jun 27, 2017 1.550 1.600 1.480 1.500 5,721,415 -0.03(-1.96%)
Jun 26, 2017 1.460 1.570 1.420 1.530 6,615,197 +0.08(+5.52%)
Jun 23, 2017 1.360 1.490 1.300 1.450 16,537,075 +0.10(+7.41%)
Jun 22, 2017 1.360 1.360 1.305 1.350 5,521,812 +0.05(+3.85%)
Jun 21, 2017 1.420 1.470 1.270 1.300 8,833,001 -0.14(-9.72%)
Jun 20, 2017 1.410 1.450 1.350 1.440 10,771,217 -0.02(-1.37%)
Jun 19, 2017 1.430 1.470 1.405 1.460 5,086,542 +0.03(+2.10%)
Jun 16, 2017 1.420 1.480 1.380 1.430 12,181,652 +0.02(+1.42%)
Jun 15, 2017 1.440 1.480 1.400 1.410 5,528,569 -0.03(-2.08%)
Jun 14, 2017 1.560 1.580 1.430 1.440 7,334,665 -0.15(-9.43%)
Jun 13, 2017 1.540 1.590 1.500 1.590 4,405,820 +0.05(+3.25%)
Jun 12, 2017 1.480 1.600 1.480 1.540 7,612,302 +0.08(+5.48%)
Jun 09, 2017 1.370 1.480 1.350 1.460 7,610,663 +0.09(+6.57%)
Jun 08, 2017 1.430 1.430 1.360 1.370 7,663,252 -0.06(-4.20%)
Jun 07, 2017 1.620 1.620 1.420 1.430 6,658,800 -0.22(-13.33%)
Jun 06, 2017 1.430 1.680 1.430 1.650 6,482,839 +0.20(+13.79%)
Jun 05, 2017 1.400 1.500 1.360 1.450 4,896,988 +0.02(+1.40%)
Jun 02, 2017 1.510 1.510 1.400 1.430 5,560,443 -0.12(-7.74%)
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.