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, 2017 1.660 1.660 1.470 1.530 10,740,510 -0.15(-8.93%)
May 30, 2017 1.740 1.740 1.680 1.680 4,180,793 -0.07(-4.00%)
May 26, 2017 1.750 1.780 1.700 1.750 2,941,473 +0.02(+1.16%)
May 25, 2017 1.850 1.930 1.680 1.730 7,559,739 -0.13(-6.99%)
May 24, 2017 1.820 1.920 1.815 1.860 4,944,005 +0.03(+1.64%)
May 23, 2017 1.820 1.850 1.760 1.830 4,734,433 +0.03(+1.67%)
May 22, 2017 1.790 1.820 1.730 1.800 3,609,940 +0.05(+2.86%)
May 19, 2017 1.730 1.780 1.720 1.750 6,291,829 +0.04(+2.34%)
May 18, 2017 1.690 1.740 1.680 1.710 4,966,775 +0.02(+1.18%)
May 17, 2017 1.780 1.790 1.680 1.690 7,707,582 -0.09(-5.06%)
May 16, 2017 1.880 1.890 1.760 1.780 4,766,648 -0.09(-4.81%)
May 15, 2017 1.900 1.920 1.830 1.870 4,270,237 +0.06(+3.31%)
May 12, 2017 1.870 1.900 1.800 1.810 3,182,378 -0.05(-2.69%)
May 11, 2017 1.950 1.980 1.850 1.860 4,088,706 -0.04(-2.11%)
May 10, 2017 1.840 1.930 1.840 1.900 7,831,835 +0.09(+4.97%)
May 09, 2017 1.960 1.960 1.800 1.810 5,847,090 -0.15(-7.65%)
May 08, 2017 1.990 2.000 1.910 1.960 5,898,204 -0.03(-1.51%)
May 05, 2017 1.890 2.020 1.850 1.990 7,011,776 +0.11(+5.85%)
May 04, 2017 2.100 2.110 1.720 1.880 13,727,424 -0.27(-12.56%)
May 03, 2017 2.200 2.230 2.130 2.150 4,919,397 -0.04(-1.83%)
May 02, 2017 2.190 2.270 2.160 2.190 4,630,533 +0.00(+0.00%)
May 01, 2017 2.230 2.240 2.160 2.190 4,524,375 -0.03(-1.35%)
Apr 28, 2017 2.280 2.280 2.210 2.220 4,535,634 -0.03(-1.33%)
Apr 27, 2017 2.300 2.315 2.180 2.250 6,719,509 -0.09(-3.85%)
Apr 26, 2017 2.320 2.400 2.280 2.340 5,614,766 -0.01(-0.43%)
Apr 25, 2017 2.280 2.360 2.250 2.350 3,819,711 +0.08(+3.52%)
Apr 24, 2017 2.280 2.310 2.210 2.270 3,542,489 +0.03(+1.34%)
Apr 21, 2017 2.170 2.260 2.160 2.240 5,770,987 +0.07(+3.23%)
Apr 20, 2017 2.230 2.240 2.160 2.170 5,122,700 -0.02(-0.91%)
Apr 19, 2017 2.320 2.350 2.180 2.190 6,370,320 -0.11(-4.78%)
Apr 18, 2017 2.270 2.355 2.240 2.300 4,943,574 +0.01(+0.44%)
Apr 17, 2017 2.320 2.350 2.250 2.290 5,344,831 -0.03(-1.29%)
Apr 13, 2017 2.400 2.440 2.320 2.320 6,250,843 -0.09(-3.73%)
Apr 12, 2017 2.530 2.570 2.390 2.410 7,356,826 -0.09(-3.60%)
Apr 11, 2017 2.450 2.510 2.390 2.500 5,994,042 +0.03(+1.21%)
Apr 10, 2017 2.460 2.480 2.390 2.470 5,954,879 +0.10(+4.22%)
Apr 07, 2017 2.510 2.510 2.360 2.370 7,155,328 -0.15(-5.95%)
Apr 06, 2017 2.460 2.520 2.420 2.520 8,672,363 +0.11(+4.56%)
Apr 05, 2017 2.570 2.662 2.390 2.410 13,261,822 -0.09(-3.60%)
Apr 04, 2017 2.560 2.610 2.470 2.500 7,848,462 -0.03(-1.19%)
Apr 03, 2017 2.560 2.590 2.480 2.530 6,192,918 -0.05(-1.94%)
Mar 31, 2017 2.480 2.600 2.410 2.580 7,900,234 +0.08(+3.20%)
Mar 30, 2017 2.680 2.690 2.500 2.500 6,361,550 -0.12(-4.58%)
Mar 29, 2017 2.430 2.660 2.420 2.620 12,063,549 +0.20(+8.26%)
Mar 28, 2017 2.260 2.430 2.250 2.420 8,173,806 +0.18(+8.04%)
Mar 27, 2017 2.170 2.260 2.150 2.240 7,612,570 -0.03(-1.32%)
Mar 24, 2017 2.220 2.305 2.180 2.270 9,034,467 +0.06(+2.71%)
Mar 23, 2017 2.210 2.240 2.150 2.210 7,084,284 -0.02(-0.90%)
Mar 22, 2017 2.290 2.310 2.180 2.230 9,326,538 -0.10(-4.29%)
Mar 21, 2017 2.370 2.380 2.270 2.330 6,904,186 -0.04(-1.69%)
Mar 20, 2017 2.290 2.380 2.265 2.370 6,391,892 +0.04(+1.72%)
Mar 17, 2017 2.380 2.400 2.250 2.330 69,361,864 -0.03(-1.27%)
Mar 16, 2017 2.463 2.470 2.360 2.360 9,654,856 -0.08(-3.28%)
Mar 15, 2017 2.400 2.490 2.350 2.440 7,988,764 +0.11(+4.72%)
Mar 14, 2017 2.400 2.415 2.240 2.330 7,399,801 -0.13(-5.28%)
Mar 13, 2017 2.530 2.350 2.460 8,622,786 +0.04(+1.65%)
Mar 10, 2017 2.500 2.520 2.350 2.420 6,442,233 -0.04(-1.63%)
Mar 09, 2017 2.340 2.460 2.250 2.460 8,973,766 +0.09(+3.80%)
Mar 08, 2017 2.690 2.700 2.350 2.370 12,867,401 -0.34(-12.55%)
Mar 07, 2017 2.720 2.730 2.650 2.710 6,426,051 +0.02(+0.74%)
Mar 06, 2017 2.670 2.720 2.640 2.690 5,969,793 +0.04(+1.51%)
Mar 03, 2017 2.680 2.750 2.650 2.650 5,921,282 -0.01(-0.38%)
Mar 02, 2017 2.700 2.785 2.630 2.660 9,422,903 -0.10(-3.62%)
Mar 01, 2017 2.770 2.840 2.750 2.760 7,309,025 +0.05(+1.85%)
Feb 28, 2017 2.670 2.740 2.640 2.710 7,871,305 +0.01(+0.37%)
Feb 27, 2017 2.770 2.830 2.680 2.700 7,685,597 -0.03(-1.10%)
Feb 24, 2017 2.710 2.830 2.681 2.730 8,089,769 -0.06(-2.15%)
Feb 23, 2017 3.170 3.170 2.780 2.790 13,497,815 -0.14(-4.78%)
Feb 22, 2017 3.190 3.190 2.930 2.930 11,561,416 -0.29(-9.01%)
Feb 21, 2017 3.250 3.330 3.220 3.220 6,094,233 +0.02(+0.63%)
Feb 17, 2017 3.200 3.200 3.200 0 -0.08(-2.44%)
Feb 16, 2017 3.390 3.410 3.260 3.280 6,487,392 -0.08(-2.38%)
Feb 15, 2017 3.420 3.440 3.310 3.360 8,586,814 -0.13(-3.72%)
Feb 14, 2017 3.510 3.530 3.400 3.490 7,093,619 +0.00(+0.00%)
Feb 13, 2017 3.580 3.600 3.450 3.490 5,333,703 -0.10(-2.79%)
Feb 10, 2017 3.590 3.670 3.560 3.590 6,397,486 +0.10(+2.87%)
Feb 09, 2017 3.290 3.520 3.350 3.490 7,898,753 +0.20(+6.08%)
Feb 08, 2017 3.240 3.390 3.130 3.290 5,762,088 +0.00(+0.00%)
Feb 07, 2017 3.350 3.380 3.210 3.290 7,227,965 -0.10(-2.95%)
Feb 06, 2017 3.540 3.540 3.370 3.390 5,962,261 -0.15(-4.24%)
Feb 03, 2017 3.390 3.580 3.370 3.540 5,731,766 +0.14(+4.12%)
Feb 02, 2017 3.360 3.420 3.270 3.400 5,845,529 +0.03(+0.89%)
Feb 01, 2017 3.380 3.400 3.240 3.370 6,418,862 +0.02(+0.60%)
Jan 31, 2017 3.400 3.410 3.280 3.350 8,866,087 -0.02(-0.59%)
Jan 30, 2017 3.620 3.620 3.315 3.370 10,481,304 -0.31(-8.42%)
Jan 27, 2017 3.710 3.730 3.610 3.680 5,272,358 -0.06(-1.60%)
Jan 26, 2017 3.790 3.830 3.700 3.740 6,794,175 -0.03(-0.80%)
Jan 25, 2017 3.710 3.820 3.700 3.770 4,623,762 +0.05(+1.34%)
Jan 24, 2017 3.680 3.820 3.670 3.720 7,046,783 +0.05(+1.36%)
Jan 23, 2017 3.680 3.750 3.660 3.670 6,380,808 -0.05(-1.34%)
Jan 20, 2017 3.780 3.810 3.700 3.720 5,829,366 +0.01(+0.27%)
Jan 19, 2017 3.750 3.790 3.680 3.710 3,815,558 -0.03(-0.80%)
Jan 18, 2017 3.680 3.780 3.660 3.740 4,515,026 +0.01(+0.27%)
Jan 17, 2017 3.850 3.850 3.700 3.730 7,336,231 -0.07(-1.84%)
Jan 13, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Jan 12, 2017 3.830 3.900 3.770 3.780 8,492,717 +0.00(+0.00%)
Jan 11, 2017 3.700 3.790 3.690 3.780 7,729,916 +0.09(+2.44%)
Jan 10, 2017 3.740 3.800 3.670 3.690 5,824,119 -0.01(-0.27%)
Jan 09, 2017 3.770 3.790 3.680 3.700 6,672,078 -0.11(-2.89%)
Jan 06, 2017 3.820 3.940 3.780 3.810 7,378,767 -0.03(-0.78%)
Jan 05, 2017 3.900 3.940 3.820 3.840 5,299,545 -0.04(-1.03%)
Jan 04, 2017 3.790 3.890 3.710 3.880 8,061,574 +0.08(+2.11%)
Jan 03, 2017 3.800 3.890 3.630 3.800 10,194,350 +0.12(+3.26%)
Dec 30, 2016 3.680 3.680 3.680 0 -0.06(-1.60%)
Dec 29, 2016 3.820 3.835 3.700 3.740 5,418,752 -0.05(-1.32%)
Dec 28, 2016 3.860 3.915 3.780 3.790 7,266,374 -0.06(-1.56%)
Dec 27, 2016 3.850 3.950 3.830 3.850 7,170,283 +0.02(+0.52%)
Dec 23, 2016 3.830 3.830 3.830 0 +0.03(+0.79%)
Dec 22, 2016 3.850 3.900 3.770 3.800 4,639,367 -0.03(-0.78%)
Dec 21, 2016 3.990 3.990 3.795 3.830 7,682,067 -0.07(-1.79%)
Dec 20, 2016 4.000 4.050 3.870 3.900 8,857,895 -0.05(-1.27%)
Dec 19, 2016 3.760 4.030 3.760 3.950 11,189,067 +0.10(+2.60%)
Dec 16, 2016 3.940 3.945 3.760 3.850 18,242,802 -0.03(-0.77%)
Dec 15, 2016 3.670 3.920 3.560 3.880 12,420,360 +0.13(+3.47%)
Dec 14, 2016 3.930 4.010 3.730 3.750 10,043,159 -0.28(-6.95%)
Dec 13, 2016 4.020 4.110 3.920 4.030 10,801,810 +0.05(+1.26%)
Dec 12, 2016 4.220 4.290 3.970 3.980 14,518,917 +0.04(+1.02%)
Dec 09, 2016 4.020 4.040 3.850 3.940 9,433,353 -0.01(-0.25%)
Dec 08, 2016 3.920 3.980 3.770 3.950 9,568,716 +0.04(+1.02%)
Dec 07, 2016 3.920 4.000 3.820 3.910 11,424,246 -0.03(-0.76%)
Dec 06, 2016 3.700 4.030 3.660 3.940 11,105,785 +0.09(+2.34%)
Dec 05, 2016 3.880 4.010 3.810 3.850 13,147,014 +0.13(+3.49%)
Dec 02, 2016 3.710 3.830 3.660 3.720 11,919,889 -0.07(-1.85%)
Dec 01, 2016 4.110 4.130 3.670 3.790 25,310,760 +0.01(+0.26%)
Nov 30, 2016 3.250 3.790 3.150 3.780 35,595,544 +0.95(+33.57%)
Nov 29, 2016 2.770 2.925 2.730 2.830 11,029,501 -0.15(-5.03%)
Nov 28, 2016 3.190 3.190 2.980 2.980 12,190,732 -0.17(-5.40%)
Nov 25, 2016 3.160 3.200 3.120 3.150 3,114,687 -0.08(-2.48%)
Nov 23, 2016 3.230 3.230 3.230 0 +0.04(+1.25%)
Nov 22, 2016 3.230 3.260 3.105 3.190 8,878,104 -0.04(-1.24%)
Nov 21, 2016 3.130 3.240 3.120 3.230 11,407,682 +0.21(+6.95%)
Nov 18, 2016 3.020 3.100 2.990 3.020 9,297,245 +0.02(+0.67%)
Nov 17, 2016 3.040 3.090 2.960 3.000 8,327,589 +0.04(+1.35%)
Nov 16, 2016 3.060 3.090 2.920 2.960 10,340,030 -0.15(-4.82%)
Nov 15, 2016 3.030 3.160 3.015 3.110 15,133,632 +0.19(+6.51%)
Nov 14, 2016 2.790 2.930 2.710 2.920 11,376,919 +0.06(+2.10%)
Nov 11, 2016 2.840 2.880 2.580 2.860 13,292,016 +0.01(+0.35%)
Nov 10, 2016 2.870 2.900 2.795 2.850 12,644,430 -0.01(-0.35%)
Nov 09, 2016 2.550 2.890 2.540 2.860 12,958,977 +0.22(+8.33%)
Nov 08, 2016 2.520 2.720 2.510 2.640 7,559,049 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.630 8,700,548 +0.20(+8.23%)
Nov 04, 2016 2.270 2.500 2.270 2.430 9,948,983 -0.01(-0.41%)
Nov 03, 2016 2.500 2.550 2.220 2.440 14,683,596 +0.03(+1.24%)
Nov 02, 2016 2.260 2.480 2.250 2.410 13,210,915 -0.02(-0.82%)
Nov 01, 2016 2.470 2.480 2.320 2.430 10,137,700 +0.04(+1.67%)
Oct 31, 2016 2.570 2.620 2.330 2.390 13,761,620 -0.20(-7.72%)
Oct 28, 2016 2.690 2.750 2.560 2.590 9,210,729 -0.10(-3.72%)
Oct 27, 2016 2.720 2.780 2.680 2.690 7,794,684 +0.00(+0.00%)
Oct 26, 2016 2.630 2.780 2.560 2.690 10,991,992 +0.02(+0.75%)
Oct 25, 2016 2.740 2.800 2.650 2.670 8,154,719 -0.11(-3.96%)
Oct 24, 2016 2.850 2.850 2.650 2.780 8,164,795 -0.05(-1.77%)
Oct 21, 2016 2.870 2.920 2.795 2.830 9,366,844 -0.07(-2.41%)
Oct 20, 2016 2.800 2.950 2.750 2.900 8,434,673 +0.03(+1.05%)
Oct 19, 2016 2.860 2.970 2.810 2.870 9,384,253 +0.10(+3.61%)
Oct 18, 2016 2.820 2.870 2.710 2.770 7,609,677 +0.00(+0.00%)
Oct 17, 2016 2.820 2.850 2.640 2.770 10,508,169 -0.04(-1.42%)
Oct 14, 2016 2.850 2.910 2.780 2.810 8,253,887 +0.00(+0.00%)
Oct 13, 2016 2.870 2.890 2.780 2.810 12,069,425 -0.12(-4.10%)
Oct 12, 2016 3.020 3.020 2.830 2.930 11,355,251 -0.11(-3.62%)
Oct 11, 2016 3.160 3.180 2.960 3.040 9,373,712 -0.14(-4.40%)
Oct 10, 2016 3.150 3.290 3.100 3.180 11,560,530 +0.20(+6.71%)
Oct 07, 2016 3.250 3.270 2.975 2.980 11,102,131 -0.26(-8.02%)
Oct 06, 2016 3.340 3.395 3.200 3.240 10,896,282 -0.01(-0.31%)
Oct 05, 2016 3.320 3.400 3.240 3.250 10,306,674 +0.08(+2.52%)
Oct 04, 2016 3.320 3.355 3.090 3.170 8,522,130 -0.12(-3.65%)
Oct 03, 2016 3.310 3.350 3.180 3.290 9,015,930 +0.06(+1.86%)
Sep 30, 2016 3.210 3.330 3.090 3.230 12,851,721 +0.08(+2.54%)
Sep 29, 2016 3.180 3.380 3.060 3.150 20,824,724 -0.04(-1.25%)
Sep 28, 2016 2.710 3.210 2.630 3.190 20,460,096 +0.56(+21.29%)
Sep 27, 2016 2.740 2.755 2.600 2.630 11,132,789 -0.14(-5.05%)
Sep 26, 2016 2.840 2.950 2.760 2.770 10,386,887 +0.00(+0.00%)
Sep 23, 2016 2.890 2.990 2.700 2.770 10,666,840 -0.18(-6.10%)
Sep 22, 2016 2.880 2.980 2.870 2.950 11,139,957 +0.18(+6.50%)
Sep 21, 2016 2.730 2.775 2.630 2.770 11,495,510 +0.15(+5.73%)
Sep 20, 2016 2.780 2.800 2.610 2.620 9,667,669 -0.15(-5.42%)
Sep 19, 2016 2.920 2.930 2.770 2.770 7,518,609 -0.04(-1.42%)
Sep 16, 2016 2.800 2.847 2.730 2.810 13,216,109 -0.05(-1.75%)
Sep 15, 2016 2.880 2.940 2.800 2.860 6,774,609 +0.04(+1.42%)
Sep 14, 2016 2.940 3.070 2.820 2.820 15,568,273 -0.12(-4.08%)
Sep 13, 2016 3.030 3.080 2.900 2.940 11,634,499 -0.18(-5.77%)
Sep 12, 2016 3.070 3.230 3.020 3.120 10,928,086 +0.03(+0.97%)
Sep 09, 2016 3.300 3.330 3.090 3.090 9,638,811 -0.32(-9.38%)
Sep 08, 2016 3.400 3.480 3.255 3.410 13,572,902 +0.13(+3.96%)
Sep 07, 2016 3.280 3.380 3.220 3.280 11,318,527 +0.05(+1.55%)
Sep 06, 2016 3.240 3.285 3.150 3.230 9,846,556 +0.03(+0.94%)
Sep 02, 2016 3.020 3.200 3.200 3.200 15,009,000 +0.31(+10.73%)
Sep 01, 2016 3.000 3.100 2.860 2.890 12,844,940 -0.19(-6.17%)
Aug 31, 2016 3.050 3.150 2.960 3.080 11,629,075 -0.02(-0.65%)
Aug 30, 2016 3.190 3.300 3.070 3.100 7,351,027 -0.07(-2.21%)
Aug 29, 2016 3.000 3.170 2.990 3.170 6,219,154 +0.09(+2.92%)
Aug 26, 2016 3.040 3.210 3.035 3.080 8,690,527 +0.04(+1.32%)
Aug 25, 2016 2.980 3.110 2.960 3.040 7,297,189 +0.05(+1.67%)
Aug 24, 2016 3.050 3.150 2.970 2.990 7,376,967 -0.15(-4.78%)
Aug 23, 2016 2.960 3.200 2.950 3.140 8,688,391 +0.15(+5.02%)
Aug 22, 2016 3.050 3.140 2.960 2.990 9,479,411 -0.18(-5.68%)
Aug 19, 2016 3.310 3.350 3.160 3.170 14,600,029 -0.21(-6.21%)
Aug 18, 2016 3.110 3.380 3.110 3.380 13,779,767 +0.32(+10.46%)
Aug 17, 2016 3.080 3.140 3.000 3.060 10,506,987 -0.07(-2.24%)
Aug 16, 2016 3.100 3.185 3.020 3.130 8,682,595 +0.00(+0.00%)
Aug 15, 2016 2.960 3.200 2.930 3.130 12,278,188 +0.25(+8.68%)
Aug 12, 2016 2.980 3.010 2.820 2.880 7,476,912 +0.02(+0.70%)
Aug 11, 2016 2.820 2.940 2.730 2.860 11,889,623 +0.11(+4.00%)
Aug 10, 2016 2.940 3.006 2.730 2.750 13,625,720 -0.26(-8.64%)
Aug 09, 2016 3.270 3.290 2.980 3.010 13,275,023 -0.19(-5.94%)
Aug 08, 2016 3.090 3.420 3.090 3.200 17,919,466 +0.18(+5.96%)
Aug 05, 2016 3.040 3.110 2.920 3.020 10,600,897 +0.03(+1.00%)
Aug 04, 2016 2.710 3.125 2.650 2.990 22,479,644 +0.33(+12.41%)
Aug 03, 2016 2.680 2.710 2.520 2.660 12,544,657 +0.00(+0.00%)
Aug 02, 2016 2.860 2.900 2.580 2.660 10,318,341 -0.06(-2.21%)
Aug 01, 2016 2.850 2.850 2.710 2.720 7,849,601 -0.18(-6.21%)
Jul 29, 2016 2.880 2.900 2.710 2.900 10,811,210 -0.04(-1.36%)
Jul 28, 2016 2.900 3.030 2.860 2.940 7,458,684 +0.01(+0.34%)
Jul 27, 2016 3.060 3.180 2.820 2.930 9,345,558 -0.12(-3.93%)
Jul 26, 2016 2.840 3.080 2.800 3.050 6,559,307 +0.15(+5.17%)
Jul 25, 2016 2.960 2.960 2.790 2.900 7,238,157 -0.14(-4.61%)
Jul 22, 2016 3.150 3.150 2.970 3.040 7,505,323 -0.09(-2.88%)
Jul 21, 2016 3.330 3.439 3.100 3.130 7,800,406 -0.21(-6.29%)
Jul 20, 2016 3.200 3.350 3.100 3.340 5,999,675 +0.10(+3.09%)
Jul 19, 2016 3.300 3.300 3.190 3.240 5,223,312 -0.03(-0.92%)
Jul 18, 2016 3.220 3.310 3.140 3.270 6,037,624 +0.00(+0.00%)
Jul 15, 2016 3.450 3.460 3.240 3.270 6,032,954 -0.15(-4.39%)
Jul 14, 2016 3.480 3.500 3.390 3.420 6,520,135 +0.07(+2.09%)
Jul 13, 2016 3.690 3.730 3.300 3.350 9,392,243 -0.32(-8.72%)
Jul 12, 2016 3.290 3.740 3.265 3.670 13,927,922 +0.54(+17.25%)
Jul 11, 2016 3.220 3.290 3.100 3.130 7,404,093 -0.09(-2.80%)
Jul 08, 2016 3.220 3.270 3.120 3.220 8,068,194 +0.10(+3.21%)
Jul 07, 2016 3.300 3.400 3.070 3.120 12,140,034 -0.11(-3.41%)
Jul 06, 2016 3.190 3.310 3.100 3.230 14,855,781 -0.02(-0.62%)
Jul 05, 2016 3.520 3.520 3.120 3.250 12,978,478 -0.39(-10.71%)
Jul 01, 2016 3.630 3.640 3.640 3.640 11,280,700 +0.05(+1.39%)
Jun 30, 2016 3.840 3.840 3.563 3.590 14,619,012 -0.21(-5.53%)
Jun 29, 2016 3.980 4.060 3.790 3.800 15,739,267 -0.06(-1.55%)
Jun 28, 2016 4.050 4.090 3.750 3.860 14,771,397 +0.07(+1.85%)
Jun 27, 2016 4.160 4.210 3.750 3.790 11,545,558 -0.51(-11.86%)
Jun 24, 2016 4.280 4.480 4.210 4.300 44,544,884 -0.38(-8.12%)
Jun 23, 2016 4.460 4.695 4.460 4.680 9,637,802 +0.24(+5.41%)
Jun 22, 2016 4.620 4.620 4.390 4.440 8,048,337 -0.04(-0.89%)
Jun 21, 2016 4.380 4.580 4.320 4.480 9,476,653 +0.02(+0.45%)
Jun 20, 2016 4.410 4.540 4.290 4.460 11,368,720 +0.23(+5.44%)
Jun 17, 2016 4.110 4.300 4.100 4.230 15,194,963 +0.27(+6.82%)
Jun 16, 2016 3.970 4.040 3.850 3.960 10,745,312 -0.12(-2.94%)
Jun 15, 2016 3.880 4.200 3.850 4.080 10,999,953 +0.20(+5.15%)
Jun 14, 2016 3.830 3.993 3.700 3.880 8,303,669 +0.01(+0.26%)
Jun 13, 2016 3.740 4.060 3.700 3.870 9,900,747 +0.05(+1.31%)
Jun 10, 2016 4.100 4.130 3.800 3.820 12,513,779 -0.37(-8.83%)
Jun 09, 2016 4.400 4.440 4.150 4.190 13,477,007 -0.33(-7.30%)
Jun 08, 2016 4.520 4.735 4.490 4.520 10,798,733 +0.14(+3.20%)
Jun 07, 2016 4.400 4.450 4.280 4.380 16,341,982 +0.06(+1.39%)
Jun 06, 2016 4.400 4.420 4.205 4.320 10,563,258 +0.10(+2.37%)
Jun 03, 2016 4.210 4.310 4.115 4.220 10,279,767 +0.02(+0.48%)
Jun 02, 2016 4.060 4.210 3.930 4.200 12,610,646 +0.00(+0.00%)
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.