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, 2019 1.440 1.515 1.400 1.440 11,007,300 -0.06(-4.00%)
May 30, 2019 1.610 1.620 1.500 1.500 10,532,445 -0.10(-6.25%)
May 29, 2019 1.480 1.620 1.460 1.600 15,233,559 +0.05(+3.23%)
May 28, 2019 1.610 1.620 1.500 1.550 9,849,757 -0.05(-3.13%)
May 24, 2019 1.650 1.660 1.530 1.600 9,103,600 +0.05(+3.23%)
May 23, 2019 1.670 1.680 1.510 1.550 13,942,880 -0.17(-9.88%)
May 22, 2019 1.830 1.850 1.700 1.720 9,687,853 -0.15(-8.02%)
May 21, 2019 1.800 1.880 1.770 1.870 10,041,220 +0.10(+5.65%)
May 20, 2019 1.780 1.820 1.770 1.770 9,223,670 -0.01(-0.56%)
May 17, 2019 1.890 1.910 1.780 1.780 12,717,100 -0.13(-6.81%)
May 16, 2019 1.940 1.950 1.880 1.910 9,303,330 +0.01(+0.53%)
May 15, 2019 1.860 1.910 1.810 1.900 8,936,332 +0.01(+0.53%)
May 14, 2019 1.840 1.920 1.820 1.890 10,441,983 +0.10(+5.59%)
May 13, 2019 1.910 1.960 1.750 1.790 14,265,086 -0.12(-6.28%)
May 10, 2019 1.900 1.950 1.860 1.910 8,224,700 +0.02(+1.06%)
May 09, 2019 1.940 1.970 1.840 1.890 14,860,433 -0.09(-4.55%)
May 08, 2019 1.950 2.115 1.940 1.980 12,759,792 +0.04(+2.06%)
May 07, 2019 1.940 2.030 1.910 1.940 12,966,237 -0.12(-5.83%)
May 06, 2019 1.920 2.060 1.860 2.060 14,318,691 +0.05(+2.49%)
May 03, 2019 1.940 2.025 1.890 2.010 12,936,600 +0.11(+5.79%)
May 02, 2019 1.940 1.990 1.860 1.900 10,478,354 -0.05(-2.56%)
May 01, 2019 2.220 2.220 1.940 1.950 19,383,868 -0.28(-12.56%)
Apr 30, 2019 2.300 2.310 2.200 2.230 11,858,137 -0.04(-1.76%)
Apr 29, 2019 2.300 2.310 2.240 2.270 5,509,551 -0.02(-0.87%)
Apr 26, 2019 2.250 2.320 2.185 2.290 13,736,800 -0.06(-2.55%)
Apr 25, 2019 2.420 2.485 2.330 2.350 12,196,933 -0.07(-2.89%)
Apr 24, 2019 2.620 2.630 2.370 2.420 21,835,428 -0.19(-7.28%)
Apr 23, 2019 2.570 2.680 2.530 2.610 15,390,269 +0.05(+1.95%)
Apr 22, 2019 2.300 2.580 2.300 2.560 20,050,480 +0.35(+15.84%)
Apr 18, 2019 2.280 2.300 2.180 2.210 10,342,000 -0.08(-3.49%)
Apr 17, 2019 2.350 2.380 2.260 2.290 7,933,662 -0.01(-0.43%)
Apr 16, 2019 2.280 2.340 2.230 2.300 9,232,882 +0.04(+1.77%)
Apr 15, 2019 2.350 2.370 2.240 2.260 13,646,906 -0.12(-5.04%)
Apr 12, 2019 2.500 2.560 2.370 2.380 15,096,600 -0.06(-2.46%)
Apr 11, 2019 2.490 2.560 2.420 2.440 12,634,241 -0.06(-2.40%)
Apr 10, 2019 2.470 2.540 2.440 2.500 14,059,000 +0.09(+3.73%)
Apr 09, 2019 2.500 2.510 2.410 2.410 14,000,714 -0.11(-4.37%)
Apr 08, 2019 2.440 2.530 2.430 2.520 17,126,052 +0.15(+6.33%)
Apr 05, 2019 2.200 2.390 2.200 2.370 19,063,200 +0.18(+8.22%)
Apr 04, 2019 2.160 2.210 2.090 2.190 12,974,085 +0.03(+1.39%)
Apr 03, 2019 2.180 2.280 2.120 2.160 21,089,928 -0.02(-0.92%)
Apr 02, 2019 2.140 2.190 2.100 2.180 11,025,841 +0.05(+2.35%)
Apr 01, 2019 2.100 2.160 2.050 2.130 13,216,958 +0.08(+3.90%)
Mar 29, 2019 2.130 2.180 2.040 2.050 18,555,600 -0.04(-1.91%)
Mar 28, 2019 1.930 2.090 1.915 2.090 11,956,695 +0.12(+6.09%)
Mar 27, 2019 2.010 2.050 1.910 1.970 12,603,771 -0.01(-0.51%)
Mar 26, 2019 1.940 2.060 1.930 1.980 18,725,248 +0.11(+5.88%)
Mar 25, 2019 1.890 1.940 1.810 1.870 13,568,728 -0.03(-1.58%)
Mar 22, 2019 2.080 2.090 1.870 1.900 22,541,000 -0.05(-2.56%)
Mar 21, 2019 1.890 1.960 1.880 1.950 7,802,914 +0.05(+2.63%)
Mar 20, 2019 1.780 1.940 1.760 1.900 12,682,567 +0.12(+6.74%)
Mar 19, 2019 1.890 1.940 1.760 1.780 10,134,777 -0.07(-3.78%)
Mar 18, 2019 1.740 1.860 1.715 1.850 10,889,714 +0.16(+9.47%)
Mar 15, 2019 1.790 1.820 1.690 1.690 24,363,000 -0.14(-7.65%)
Mar 14, 2019 1.820 1.860 1.780 1.830 6,750,306 +0.01(+0.55%)
Mar 13, 2019 1.810 1.840 1.780 1.820 8,676,020 +0.06(+3.41%)
Mar 12, 2019 1.720 1.780 1.700 1.760 7,431,786 +0.08(+4.76%)
Mar 11, 2019 1.640 1.710 1.550 1.680 10,976,141 +0.09(+5.66%)
Mar 08, 2019 1.540 1.640 1.500 1.590 13,750,100 -0.07(-4.22%)
Mar 07, 2019 1.770 1.770 1.630 1.660 14,453,084 -0.10(-5.68%)
Mar 06, 2019 1.800 1.810 1.730 1.760 14,362,150 -0.07(-3.83%)
Mar 05, 2019 1.940 1.950 1.810 1.830 13,358,564 -0.12(-6.15%)
Mar 04, 2019 1.960 1.990 1.850 1.950 12,047,127 +0.02(+1.04%)
Mar 01, 2019 1.940 2.020 1.900 1.930 13,882,400 +0.01(+0.52%)
Feb 28, 2019 2.060 2.060 1.920 1.920 13,123,550 -0.13(-6.34%)
Feb 27, 2019 2.120 2.140 2.020 2.050 13,738,394 +0.03(+1.49%)
Feb 26, 2019 2.100 2.120 2.010 2.020 8,803,491 -0.07(-3.35%)
Feb 25, 2019 2.100 2.130 2.030 2.090 10,417,020 -0.05(-2.34%)
Feb 22, 2019 2.170 2.240 2.120 2.140 9,821,700 +0.00(+0.00%)
Feb 21, 2019 2.250 2.260 2.120 2.140 10,303,468 -0.10(-4.46%)
Feb 20, 2019 2.160 2.240 2.120 2.240 9,373,470 +0.07(+3.23%)
Feb 19, 2019 2.150 2.190 2.120 2.170 6,778,919 +0.02(+0.93%)
Feb 15, 2019 2.160 2.215 2.090 2.150 10,430,799 +0.07(+3.37%)
Feb 14, 2019 1.880 2.110 1.880 2.080 13,253,958 +0.16(+8.33%)
Feb 13, 2019 1.860 1.960 1.850 1.920 7,133,394 +0.07(+3.78%)
Feb 12, 2019 1.870 1.940 1.830 1.850 8,865,450 +0.06(+3.35%)
Feb 11, 2019 1.710 1.810 1.660 1.790 8,472,649 +0.08(+4.68%)
Feb 08, 2019 1.860 1.880 1.680 1.710 19,219,800 -0.14(-7.57%)
Feb 07, 2019 1.960 1.970 1.800 1.850 11,064,924 -0.12(-6.09%)
Feb 06, 2019 2.020 2.050 1.970 1.970 5,345,005 -0.05(-2.48%)
Feb 05, 2019 2.080 2.120 2.020 2.020 6,216,841 -0.06(-2.88%)
Feb 04, 2019 2.030 2.090 1.990 2.080 4,781,515 +0.01(+0.48%)
Feb 01, 2019 2.050 2.090 2.020 2.070 7,330,800 +0.04(+1.97%)
Jan 31, 2019 2.140 2.140 2.010 2.030 8,279,394 -0.08(-3.79%)
Jan 30, 2019 2.050 2.110 1.990 2.110 6,834,781 +0.09(+4.46%)
Jan 29, 2019 2.000 2.060 1.970 2.020 5,372,038 +0.05(+2.54%)
Jan 28, 2019 2.000 2.010 1.930 1.970 8,105,110 -0.10(-4.83%)
Jan 25, 2019 2.050 2.120 2.020 2.070 8,620,900 +0.05(+2.48%)
Jan 24, 2019 1.980 2.020 1.880 2.020 10,873,319 +0.02(+1.00%)
Jan 23, 2019 2.080 2.130 1.960 2.000 8,067,916 -0.04(-1.96%)
Jan 22, 2019 2.200 2.210 2.010 2.040 12,550,715 -0.20(-8.93%)
Jan 18, 2019 2.190 2.270 2.160 2.240 8,567,400 +0.06(+2.75%)
Jan 17, 2019 2.140 2.200 2.120 2.180 7,751,083 +0.01(+0.46%)
Jan 16, 2019 2.180 2.270 2.150 2.170 11,405,687 -0.02(-0.91%)
Jan 15, 2019 2.190 2.210 2.140 2.190 10,947,534 +0.04(+1.86%)
Jan 14, 2019 2.140 2.230 2.130 2.150 11,445,556 -0.02(-0.92%)
Jan 11, 2019 2.240 2.270 2.140 2.170 10,384,900 -0.12(-5.24%)
Jan 10, 2019 2.180 2.300 2.100 2.290 9,775,964 +0.06(+2.69%)
Jan 09, 2019 2.260 2.280 2.170 2.230 14,706,959 +0.04(+1.83%)
Jan 08, 2019 2.270 2.280 2.130 2.190 16,168,244 -0.01(-0.45%)
Jan 07, 2019 2.280 2.290 2.150 2.200 17,129,920 +0.01(+0.46%)
Jan 04, 2019 2.100 2.200 2.050 2.190 17,193,600 +0.22(+11.17%)
Jan 03, 2019 1.970 2.080 1.830 1.970 17,288,486 +0.01(+0.51%)
Jan 02, 2019 1.650 1.980 1.620 1.960 18,825,020 +0.25(+14.62%)
Dec 31, 2018 1.760 1.780 1.600 1.710 14,836,300 -0.01(-0.58%)
Dec 28, 2018 1.790 1.870 1.710 1.720 13,800,100 -0.05(-2.82%)
Dec 27, 2018 1.670 1.780 1.600 1.770 12,209,228 +0.00(+0.00%)
Dec 26, 2018 1.530 1.790 1.390 1.770 24,051,912 +0.34(+23.78%)
Dec 24, 2018 1.520 1.540 1.420 1.430 9,604,000 -0.12(-7.74%)
Dec 21, 2018 1.650 1.680 1.520 1.550 37,137,100 -0.11(-6.63%)
Dec 20, 2018 1.720 1.810 1.580 1.660 16,193,261 -0.10(-5.68%)
Dec 19, 2018 1.860 1.930 1.730 1.760 11,226,250 -0.05(-2.76%)
Dec 18, 2018 1.950 1.970 1.800 1.810 17,341,724 -0.19(-9.50%)
Dec 17, 2018 2.080 2.170 2.000 2.000 9,431,462 -0.08(-3.85%)
Dec 14, 2018 2.150 2.150 2.075 2.080 10,087,600 -0.12(-5.45%)
Dec 13, 2018 2.160 2.240 2.080 2.200 8,690,119 +0.03(+1.38%)
Dec 12, 2018 2.160 2.250 2.120 2.170 9,521,239 +0.07(+3.33%)
Dec 11, 2018 2.160 2.220 2.040 2.100 9,211,581 +0.02(+0.96%)
Dec 10, 2018 2.160 2.220 2.010 2.080 12,022,974 -0.15(-6.73%)
Dec 07, 2018 2.350 2.520 2.200 2.230 12,108,800 +0.05(+2.29%)
Dec 06, 2018 2.220 2.280 2.120 2.180 13,965,868 -0.17(-7.23%)
Dec 04, 2018 2.530 2.550 2.340 2.350 12,234,700 -0.16(-6.37%)
Dec 03, 2018 2.410 2.510 2.320 2.510 16,661,469 +0.25(+11.06%)
Nov 30, 2018 2.240 2.300 2.130 2.260 16,237,400 -0.05(-2.16%)
Nov 29, 2018 2.370 2.465 2.210 2.310 18,875,208 -0.04(-1.70%)
Nov 28, 2018 2.300 2.430 2.260 2.350 16,483,494 +0.06(+2.62%)
Nov 27, 2018 2.250 2.350 2.220 2.290 12,126,798 +0.03(+1.33%)
Nov 26, 2018 2.250 2.340 2.230 2.260 7,132,374 +0.07(+3.20%)
Nov 23, 2018 2.220 2.260 2.130 2.190 7,884,500 -0.19(-7.98%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.14(+6.25%)
Nov 20, 2018 2.320 2.370 2.140 2.240 17,355,344 -0.21(-8.57%)
Nov 19, 2018 2.580 2.580 2.390 2.450 13,289,409 -0.13(-5.04%)
Nov 16, 2018 2.670 2.750 2.560 2.580 15,145,900 -0.08(-3.01%)
Nov 15, 2018 2.720 2.750 2.620 2.660 14,320,095 -0.07(-2.56%)
Nov 14, 2018 2.750 2.900 2.680 2.730 24,055,414 +0.13(+5.00%)
Nov 13, 2018 2.750 2.880 2.590 2.600 24,469,498 -0.22(-7.80%)
Nov 12, 2018 3.100 3.130 2.810 2.820 13,500,512 -0.13(-4.41%)
Nov 09, 2018 2.810 2.980 2.630 2.950 21,554,700 -0.04(-1.34%)
Nov 08, 2018 3.300 3.320 2.910 2.990 21,494,126 -0.23(-7.14%)
Nov 07, 2018 3.360 3.370 3.100 3.220 13,162,660 +0.03(+0.94%)
Nov 06, 2018 3.510 3.570 3.170 3.190 17,463,348 -0.34(-9.63%)
Nov 05, 2018 3.340 3.590 3.330 3.530 14,831,966 +0.26(+7.95%)
Nov 02, 2018 3.390 3.450 3.240 3.270 11,325,700 -0.10(-2.97%)
Nov 01, 2018 3.450 3.490 3.240 3.370 18,400,216 -0.08(-2.32%)
Oct 31, 2018 3.490 3.660 3.430 3.450 15,105,766 +0.09(+2.68%)
Oct 30, 2018 3.290 3.380 2.950 3.360 31,359,940 +0.04(+1.20%)
Oct 29, 2018 4.010 4.030 3.270 3.320 39,120,464 -1.03(-23.68%)
Oct 26, 2018 4.400 4.490 4.230 4.350 8,698,900 -0.17(-3.76%)
Oct 25, 2018 4.370 4.650 4.235 4.520 10,868,409 +0.22(+5.12%)
Oct 24, 2018 4.940 4.970 4.290 4.300 11,518,029 -0.58(-11.89%)
Oct 23, 2018 5.010 5.010 4.720 4.880 10,594,611 -0.38(-7.22%)
Oct 22, 2018 5.250 5.290 5.120 5.260 5,579,298 +0.00(+0.00%)
Oct 19, 2018 5.370 5.510 5.210 5.260 7,527,900 -0.07(-1.31%)
Oct 18, 2018 5.330 5.440 5.220 5.330 10,626,680 -0.15(-2.74%)
Oct 17, 2018 5.840 5.870 5.380 5.480 12,725,849 -0.39(-6.64%)
Oct 16, 2018 5.740 5.910 5.650 5.870 7,288,087 +0.16(+2.80%)
Oct 15, 2018 5.770 5.860 5.560 5.710 9,415,549 -0.01(-0.17%)
Oct 12, 2018 5.970 5.970 5.520 5.720 9,453,400 +0.09(+1.60%)
Oct 11, 2018 5.900 6.000 5.610 5.630 15,695,286 -0.35(-5.85%)
Oct 10, 2018 6.470 6.540 5.980 5.980 13,376,555 -0.53(-8.14%)
Oct 09, 2018 6.430 6.750 6.410 6.510 12,280,606 +0.16(+2.52%)
Oct 08, 2018 6.350 6.500 6.230 6.350 8,879,703 -0.11(-1.70%)
Oct 05, 2018 6.510 6.615 6.300 6.460 9,245,000 -0.02(-0.31%)
Oct 04, 2018 6.480 6.700 6.440 6.480 12,548,759 -0.13(-1.97%)
Oct 03, 2018 6.130 6.660 6.120 6.610 21,155,404 +0.56(+9.26%)
Oct 02, 2018 6.140 6.170 5.970 6.050 7,542,721 -0.10(-1.63%)
Oct 01, 2018 6.240 6.270 5.950 6.150 12,532,977 -0.05(-0.81%)
Sep 28, 2018 6.130 6.325 6.120 6.200 8,367,600 +0.03(+0.49%)
Sep 27, 2018 6.240 6.300 6.110 6.170 6,387,991 +0.03(+0.49%)
Sep 26, 2018 6.140 6.240 6.030 6.140 7,789,700 -0.07(-1.13%)
Sep 25, 2018 6.260 6.390 6.110 6.210 14,292,359 +0.06(+0.98%)
Sep 24, 2018 5.730 6.230 5.700 6.150 27,585,372 +0.56(+10.02%)
Sep 21, 2018 5.570 5.640 5.510 5.590 22,149,300 +0.05(+0.90%)
Sep 20, 2018 5.630 5.690 5.450 5.540 8,281,198 -0.05(-0.89%)
Sep 19, 2018 5.400 5.590 5.370 5.590 8,876,775 +0.20(+3.71%)
Sep 18, 2018 5.350 5.487 5.330 5.390 6,963,249 +0.10(+1.89%)
Sep 17, 2018 5.340 5.410 5.230 5.290 7,235,022 +0.01(+0.19%)
Sep 14, 2018 5.160 5.320 5.160 5.280 8,994,200 +0.12(+2.33%)
Sep 13, 2018 5.400 5.410 5.090 5.160 11,447,507 -0.31(-5.67%)
Sep 12, 2018 5.480 5.580 5.370 5.470 8,881,266 +0.12(+2.24%)
Sep 11, 2018 5.170 5.470 5.160 5.350 9,778,269 +0.15(+2.88%)
Sep 10, 2018 5.150 5.250 5.070 5.200 9,063,297 +0.14(+2.77%)
Sep 07, 2018 5.050 5.070 4.900 5.060 8,392,000 -0.08(-1.56%)
Sep 06, 2018 5.380 5.406 5.010 5.140 9,858,219 -0.23(-4.28%)
Sep 05, 2018 5.310 5.480 5.110 5.370 12,030,690 -0.03(-0.56%)
Sep 04, 2018 5.760 5.840 5.370 5.400 16,009,903 -0.17(-3.05%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
Aug 01, 2018 4.450 4.500 4.320 4.460 11,185,298 -0.05(-1.11%)
Jul 31, 2018 4.630 4.680 4.460 4.510 9,634,137 -0.17(-3.63%)
Jul 30, 2018 4.340 4.700 4.330 4.680 12,803,650 +0.49(+11.69%)
Jul 27, 2018 4.500 4.550 4.190 4.190 10,935,500 -0.32(-7.10%)
Jul 26, 2018 4.560 4.620 4.490 4.510 7,982,940 -0.07(-1.53%)
Jul 25, 2018 4.620 4.630 4.455 4.580 9,801,723 +0.02(+0.44%)
Jul 24, 2018 4.580 4.720 4.510 4.560 10,288,737 +0.07(+1.56%)
Jul 23, 2018 4.420 4.530 4.400 4.490 8,339,307 +0.13(+2.98%)
Jul 20, 2018 4.480 4.570 4.280 4.360 10,667,924 -0.10(-2.24%)
Jul 19, 2018 4.430 4.530 4.410 4.460 10,341,624 +0.02(+0.45%)
Jul 18, 2018 4.500 4.510 4.260 4.440 14,492,084 -0.10(-2.20%)
Jul 17, 2018 4.570 4.680 4.510 4.540 17,846,032 -0.10(-2.16%)
Jul 16, 2018 4.730 4.850 4.400 4.640 17,588,546 -0.25(-5.11%)
Jul 13, 2018 4.990 5.100 4.870 4.890 24,164,840 -0.08(-1.61%)
Jul 12, 2018 5.110 5.150 4.925 4.970 16,868,180 -0.10(-1.97%)
Jul 11, 2018 5.150 5.380 4.970 5.070 13,742,901 -0.24(-4.52%)
Jul 10, 2018 5.360 5.558 5.180 5.310 17,112,982 +0.10(+1.92%)
Jul 09, 2018 4.970 5.220 4.910 5.210 15,512,577 +0.29(+5.89%)
Jul 06, 2018 4.700 4.930 4.651 4.920 8,965,423 +0.14(+2.93%)
Jul 05, 2018 4.760 4.820 4.695 4.780 7,876,200 +0.04(+0.84%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.14(+3.04%)
Jul 02, 2018 4.730 4.730 4.510 4.600 10,213,843 -0.21(-4.37%)
Jun 29, 2018 4.860 5.050 4.770 4.810 11,895,479 +0.00(+0.00%)
Jun 28, 2018 4.910 4.970 4.720 4.810 11,685,187 -0.07(-1.43%)
Jun 27, 2018 4.800 5.200 4.790 4.880 19,433,582 +0.19(+4.05%)
Jun 26, 2018 4.530 4.740 4.430 4.690 11,178,510 +0.22(+4.92%)
Jun 25, 2018 4.740 4.750 4.415 4.470 12,579,917 -0.25(-5.30%)
Jun 22, 2018 4.590 4.870 4.530 4.720 30,541,100 +0.48(+11.32%)
Jun 21, 2018 4.450 4.465 4.240 4.240 12,145,494 -0.32(-7.02%)
Jun 20, 2018 4.210 4.590 4.165 4.560 17,782,992 +0.44(+10.68%)
Jun 19, 2018 3.910 4.130 3.910 4.120 10,595,011 +0.10(+2.49%)
Jun 18, 2018 3.890 4.140 3.840 4.020 13,505,801 +0.20(+5.24%)
Jun 15, 2018 4.060 3.800 3.820 15,594,901 -0.24(-5.91%)
Jun 14, 2018 4.250 4.285 4.030 4.060 10,127,386 -0.12(-2.87%)
Jun 13, 2018 4.260 4.310 4.120 4.180 9,515,231 -0.10(-2.34%)
Jun 12, 2018 4.350 4.470 4.240 4.280 9,715,450 -0.07(-1.61%)
Jun 11, 2018 4.300 4.430 4.230 4.350 9,385,463 -0.04(-0.91%)
Jun 08, 2018 4.460 4.475 4.298 4.390 9,035,717 -0.06(-1.35%)
Jun 07, 2018 4.360 4.460 4.320 4.450 9,852,399 +0.16(+3.73%)
Jun 06, 2018 4.200 4.290 7,055,798 +0.05(+1.18%)
Jun 05, 2018 4.150 4.300 4.030 4.240 10,536,712 +0.03(+0.71%)
Jun 04, 2018 4.340 4.380 4.135 4.210 9,280,706 -0.07(-1.64%)
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.