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 (%)
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%)
Jun 01, 2018 4.240 4.390 4.240 4.280 10,690,000 +0.03(+0.71%)
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%)
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.