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, 2007 18.21 19.11 18.21 18.91 1,039,809 +0.83(+4.60%)
Aug 30, 2007 18.16 18.59 17.99 18.08 812,433 -0.31(-1.71%)
Aug 29, 2007 18.01 18.40 17.93 18.39 712,943 +0.49(+2.74%)
Aug 28, 2007 18.51 18.61 17.89 17.90 694,118 -0.78(-4.20%)
Aug 27, 2007 19.16 19.17 18.50 18.69 661,305 -0.45(-2.36%)
Aug 24, 2007 18.85 19.29 18.78 19.14 790,558 +0.48(+2.57%)
Aug 23, 2007 19.09 19.18 18.58 18.66 1,044,542 -0.17(-0.88%)
Aug 22, 2007 19.01 19.18 18.49 18.83 974,920 +0.03(+0.18%)
Aug 21, 2007 18.81 18.94 18.25 18.79 1,671,247 -0.17(-0.88%)
Aug 20, 2007 18.78 19.09 18.28 18.96 1,280,016 -0.10(-0.50%)
Aug 17, 2007 18.54 19.08 18.20 19.05 1,547,988 +1.08(+6.03%)
Aug 16, 2007 18.52 18.64 17.38 17.97 2,156,183 -0.91(-4.83%)
Aug 15, 2007 19.83 20.12 18.78 18.88 756,799 -0.88(-4.47%)
Aug 14, 2007 19.79 20.16 19.64 19.77 975,235 +0.20(+1.04%)
Aug 13, 2007 20.21 20.53 19.54 19.56 1,335,020 -0.34(-1.70%)
Aug 10, 2007 19.95 20.74 19.24 19.90 2,923,709 -0.95(-4.56%)
Aug 09, 2007 19.97 21.59 19.84 20.85 3,440,196 +0.45(+2.21%)
Aug 08, 2007 20.04 20.67 19.86 20.40 2,410,377 +0.84(+4.30%)
Aug 07, 2007 18.76 19.64 18.58 19.56 1,703,954 +0.68(+3.63%)
Aug 06, 2007 19.02 19.02 18.20 18.87 1,866,231 -0.51(-2.65%)
Aug 03, 2007 19.46 20.06 19.23 19.39 2,355,479 -0.68(-3.36%)
Aug 02, 2007 20.99 21.16 19.27 20.06 2,238,951 +0.44(+2.25%)
Aug 01, 2007 19.02 20.00 19.02 19.62 2,787,830 +0.60(+3.18%)
Jul 31, 2007 19.25 19.59 18.96 19.02 1,555,665 +0.19(+1.01%)
Jul 30, 2007 18.53 19.06 18.45 18.83 1,351,847 +0.36(+1.96%)
Jul 27, 2007 18.28 18.84 17.86 18.47 1,757,170 +0.10(+0.54%)
Jul 26, 2007 18.71 18.95 17.95 18.37 1,912,505 -0.58(-3.09%)
Jul 25, 2007 18.91 19.28 18.49 18.95 1,673,140 +0.15(+0.81%)
Jul 24, 2007 19.80 19.85 18.65 18.80 2,152,081 -1.22(-6.08%)
Jul 23, 2007 20.42 20.50 19.90 20.02 951,783 -0.40(-1.96%)
Jul 20, 2007 20.71 20.77 20.17 20.41 999,214 -0.29(-1.42%)
Jul 19, 2007 20.43 20.83 20.13 20.71 928,330 +0.27(+1.30%)
Jul 18, 2007 19.99 20.53 19.97 20.44 1,564,920 +0.47(+2.33%)
Jul 17, 2007 20.26 20.73 19.96 19.98 1,395,598 -0.05(-0.24%)
Jul 16, 2007 20.31 20.32 19.84 20.02 1,554,619 -0.31(-1.52%)
Jul 13, 2007 20.16 20.42 20.12 20.33 1,429,147 +0.30(+1.50%)
Jul 12, 2007 19.94 20.20 19.89 20.03 1,718,678 -0.17(-0.82%)
Jul 11, 2007 19.54 20.36 19.53 20.20 1,566,708 +0.67(+3.41%)
Jul 10, 2007 19.43 19.69 19.21 19.54 1,419,050 +0.04(+0.22%)
Jul 09, 2007 19.14 19.54 18.97 19.49 1,427,569 +0.59(+3.12%)
Jul 06, 2007 18.55 19.12 18.55 18.90 1,435,772 +0.47(+2.55%)
Jul 05, 2007 18.54 18.54 18.19 18.43 790,663 -0.10(-0.51%)
Jul 03, 2007 18.04 18.54 18.04 18.53 330,547 +0.30(+1.64%)
Jul 02, 2007 17.91 18.23 17.91 18.23 1,094,813 +0.40(+2.24%)
Jun 29, 2007 17.31 17.99 17.31 17.83 1,341,435 +0.66(+3.85%)
Jun 28, 2007 17.42 17.42 17.04 17.17 1,041,576 +0.03(+0.17%)
Jun 27, 2007 16.76 17.15 16.65 17.14 1,476,959 +0.18(+1.04%)
Jun 26, 2007 17.51 18.03 16.89 16.96 2,037,096 -0.47(-2.70%)
Jun 25, 2007 17.45 17.45 17.18 17.43 1,065,576 -0.01(-0.05%)
Jun 22, 2007 17.78 17.78 17.26 17.44 517,433 -0.35(-1.95%)
Jun 21, 2007 17.59 17.87 17.30 17.79 989,328 +0.29(+1.66%)
Jun 20, 2007 18.03 18.21 17.48 17.50 787,508 -0.53(-2.95%)
Jun 19, 2007 18.16 18.23 17.94 18.03 731,873 -0.23(-1.25%)
Jun 18, 2007 18.35 18.43 18.11 18.26 575,276 -0.02(-0.10%)
Jun 15, 2007 18.16 18.31 18.04 18.28 768,262 +0.21(+1.16%)
Jun 14, 2007 17.73 18.07 17.73 18.07 477,469 +0.41(+2.34%)
Jun 13, 2007 17.27 17.75 17.27 17.66 699,271 +0.42(+2.43%)
Jun 12, 2007 17.12 17.42 16.80 17.24 1,005,314 +0.12(+0.72%)
Jun 11, 2007 17.00 17.36 16.93 17.12 582,839 +0.08(+0.45%)
Jun 08, 2007 16.93 17.04 16.68 17.04 912,957 +0.05(+0.28%)
Jun 07, 2007 17.54 17.62 16.99 16.99 722,198 -0.55(-3.14%)
Jun 06, 2007 17.61 17.61 17.34 17.54 824,317 -0.12(-0.67%)
Jun 05, 2007 18.09 18.09 17.53 17.66 792,346 -0.01(-0.05%)
Jun 04, 2007 17.48 17.70 17.18 17.67 763,004 +0.46(+2.68%)
Jun 01, 2007 17.29 17.37 17.15 17.21 679,394 -0.03(-0.17%)
May 31, 2007 17.72 17.72 17.12 17.24 718,041 -0.06(-0.36%)
May 30, 2007 16.76 17.30 16.56 17.30 621,971 +0.47(+2.77%)
May 29, 2007 16.88 17.02 16.71 16.83 477,889 -0.07(-0.42%)
May 25, 2007 16.67 16.94 16.65 16.91 668,667 +0.35(+2.13%)
May 24, 2007 17.02 17.21 16.51 16.55 818,017 -0.57(-3.33%)
May 23, 2007 17.31 17.45 17.11 17.12 1,008,620 -0.12(-0.69%)
May 22, 2007 17.40 17.43 17.18 17.24 857,235 -0.14(-0.82%)
May 21, 2007 17.10 17.55 17.03 17.39 949,269 +0.25(+1.47%)
May 18, 2007 16.88 17.24 16.88 17.13 1,208,186 +0.26(+1.52%)
May 17, 2007 16.31 16.91 16.31 16.88 1,281,384 +0.53(+3.26%)
May 16, 2007 16.43 16.45 16.10 16.35 670,665 -0.06(-0.35%)
May 15, 2007 16.64 16.71 16.29 16.40 788,902 -0.19(-1.17%)
May 14, 2007 16.44 16.62 16.43 16.60 771,627 +0.16(+0.95%)
May 11, 2007 16.06 16.46 15.98 16.44 1,117,951 +0.46(+2.89%)
May 10, 2007 15.88 15.99 15.82 15.98 1,590,582 +0.02(+0.12%)
May 09, 2007 16.02 16.12 15.71 15.96 934,430 -0.18(-1.09%)
May 08, 2007 15.99 16.14 15.79 16.14 1,238,054 +0.14(+0.89%)
May 07, 2007 16.07 16.03 15.72 15.99 1,274,359 -0.08(-0.47%)
May 04, 2007 16.16 16.31 15.96 16.07 893,939 -0.10(-0.65%)
May 03, 2007 16.30 16.23 15.92 16.17 990,064 -0.12(-0.76%)
May 02, 2007 15.97 16.34 15.95 16.30 970,540 +0.40(+2.54%)
May 01, 2007 15.80 16.00 15.62 15.89 601,246 +0.16(+1.03%)
Apr 30, 2007 16.16 16.19 15.69 15.73 1,011,992 -0.43(-2.65%)
Apr 27, 2007 16.17 16.28 16.04 16.16 1,226,033 -0.01(-0.06%)
Apr 26, 2007 15.77 16.29 15.72 16.17 1,942,060 +0.40(+2.56%)
Apr 25, 2007 15.71 15.80 15.24 15.77 1,138,143 +0.47(+3.08%)
Apr 24, 2007 15.30 15.38 15.22 15.29 1,023,298 -0.02(-0.15%)
Apr 23, 2007 15.16 15.34 15.08 15.32 1,105,601 +0.18(+1.16%)
Apr 20, 2007 15.01 15.21 14.88 15.14 1,400,789 +0.21(+1.43%)
Apr 19, 2007 15.28 15.28 14.92 14.93 1,244,995 -0.47(-3.06%)
Apr 18, 2007 15.58 15.60 15.32 15.40 716,308 -0.26(-1.64%)
Apr 17, 2007 15.77 15.86 15.57 15.66 1,719,309 -0.11(-0.69%)
Apr 16, 2007 15.67 15.87 15.59 15.77 1,445,658 +0.19(+1.22%)
Apr 13, 2007 15.41 15.59 15.23 15.57 783,406 +0.17(+1.08%)
Apr 12, 2007 15.14 15.46 15.12 15.41 1,024,455 +0.33(+2.21%)
Apr 11, 2007 14.99 15.15 14.91 15.08 1,108,018 +0.08(+0.54%)
Apr 10, 2007 14.62 15.08 14.62 14.99 927,909 +0.33(+2.27%)
Apr 09, 2007 14.44 14.76 14.40 14.66 1,069,572 +0.18(+1.21%)
Apr 05, 2007 14.35 14.53 14.34 14.49 461,693 +0.11(+0.79%)
Apr 04, 2007 14.29 14.38 14.14 14.37 519,423 +0.03(+0.20%)
Apr 03, 2007 14.26 14.37 14.12 14.34 1,022,457 +0.06(+0.43%)
Apr 02, 2007 14.17 14.31 14.11 14.28 845,351 +0.12(+0.84%)
Mar 30, 2007 14.41 14.41 14.10 14.16 802,758 -0.24(-1.68%)
Mar 29, 2007 14.50 14.51 14.28 14.41 565,285 +0.05(+0.36%)
Mar 28, 2007 14.28 14.42 14.28 14.35 809,804 +0.17(+1.17%)
Mar 27, 2007 14.16 14.29 14.03 14.19 744,999 +0.03(+0.23%)
Mar 26, 2007 14.11 14.22 13.93 14.15 576,021 +0.12(+0.88%)
Mar 23, 2007 14.03 14.12 13.94 14.03 445,707 +0.06(+0.44%)
Mar 22, 2007 13.85 14.02 13.82 13.97 525,636 +0.22(+1.63%)
Mar 21, 2007 13.55 13.85 13.47 13.74 771,627 +0.27(+2.01%)
Mar 20, 2007 13.28 13.47 13.22 13.47 658,150 +0.19(+1.43%)
Mar 19, 2007 13.12 13.28 13.06 13.28 564,444 +0.27(+2.05%)
Mar 16, 2007 13.09 13.15 12.96 13.02 561,499 -0.06(-0.44%)
Mar 15, 2007 13.14 13.21 13.03 13.07 623,864 -0.04(-0.33%)
Mar 14, 2007 12.92 13.12 12.80 13.12 642,585 +0.21(+1.66%)
Mar 13, 2007 13.16 13.35 12.90 12.90 525,741 -0.26(-1.99%)
Mar 12, 2007 13.06 13.24 13.03 13.16 462,745 -0.11(-0.82%)
Mar 09, 2007 13.35 13.38 13.14 13.27 465,584 +0.02(+0.14%)
Mar 08, 2007 13.41 13.45 13.19 13.25 672,137 -0.01(-0.07%)
Mar 07, 2007 13.03 13.49 12.90 13.26 998,373 +0.26(+1.97%)
Mar 06, 2007 12.92 13.06 12.84 13.01 1,072,622 +0.16(+1.26%)
Mar 05, 2007 13.04 13.13 12.84 12.85 914,868 -0.30(-2.31%)
Mar 02, 2007 13.63 13.70 13.12 13.15 1,302,312 -0.47(-3.46%)
Mar 01, 2007 13.38 13.93 13.37 13.62 1,236,801 -0.08(-0.55%)
Feb 28, 2007 13.54 13.79 13.32 13.70 1,559,241 +0.17(+1.23%)
Feb 27, 2007 13.83 14.04 13.39 13.53 1,385,186 -0.62(-4.37%)
Feb 26, 2007 14.22 14.43 14.09 14.15 970,818 -0.20(-1.42%)
Feb 23, 2007 14.33 14.56 14.23 14.35 1,275,073 +0.05(+0.37%)
Feb 22, 2007 13.93 14.32 13.72 14.30 1,346,483 +0.54(+3.94%)
Feb 21, 2007 13.56 13.80 13.47 13.76 806,544 +0.12(+0.91%)
Feb 20, 2007 13.81 13.81 13.53 13.64 609,877 -0.24(-1.71%)
Feb 16, 2007 13.69 13.90 13.65 13.87 633,435 +0.20(+1.43%)
Feb 15, 2007 13.67 13.71 13.53 13.68 580,324 -0.04(-0.31%)
Feb 14, 2007 13.70 13.93 13.60 13.72 944,628 +0.08(+0.59%)
Feb 13, 2007 13.49 13.64 13.45 13.64 368,843 +0.24(+1.81%)
Feb 12, 2007 13.63 13.63 13.31 13.40 421,923 -0.23(-1.67%)
Feb 09, 2007 13.54 13.78 13.50 13.63 908,874 +0.09(+0.63%)
Feb 08, 2007 13.50 13.60 13.39 13.54 871,959 +0.08(+0.57%)
Feb 07, 2007 13.45 13.53 13.36 13.46 1,235,635 +0.02(+0.14%)
Feb 06, 2007 13.46 13.55 13.30 13.45 1,200,403 +0.07(+0.50%)
Feb 05, 2007 13.45 13.58 13.32 13.38 644,898 +0.05(+0.36%)
Feb 02, 2007 13.30 13.45 13.11 13.33 1,070,203 +0.12(+0.94%)
Feb 01, 2007 13.25 13.32 13.00 13.21 1,299,262 +0.04(+0.29%)
Jan 31, 2007 13.17 13.40 13.12 13.17 1,340,699 -0.12(-0.93%)
Jan 30, 2007 12.98 13.32 12.98 13.29 658,570 +0.39(+3.02%)
Jan 29, 2007 13.10 13.25 12.86 12.90 559,290 -0.19(-1.49%)
Jan 26, 2007 12.88 13.22 12.88 13.10 730,611 +0.30(+2.38%)
Jan 25, 2007 13.10 13.11 12.74 12.79 692,540 -0.37(-2.82%)
Jan 24, 2007 13.19 13.20 12.96 13.16 809,804 -0.07(-0.50%)
Jan 23, 2007 12.99 13.28 12.91 13.23 877,323 +0.37(+2.84%)
Jan 22, 2007 13.00 13.07 12.77 12.87 641,112 -0.09(-0.66%)
Jan 19, 2007 12.72 13.05 12.72 12.95 657,203 +0.26(+2.02%)
Jan 18, 2007 12.78 12.95 12.60 12.69 909,399 -0.09(-0.71%)
Jan 17, 2007 12.61 12.93 12.57 12.78 783,617 +0.10(+0.75%)
Jan 16, 2007 12.90 13.02 12.60 12.69 735,029 -0.25(-1.91%)
Jan 12, 2007 12.41 12.94 12.41 12.94 821,057 +0.53(+4.25%)
Jan 11, 2007 12.54 12.83 12.34 12.41 1,240,052 -0.14(-1.10%)
Jan 10, 2007 12.53 12.69 12.46 12.55 1,174,216 -0.09(-0.68%)
Jan 09, 2007 12.55 12.76 12.50 12.63 1,835,521 -0.10(-0.75%)
Jan 08, 2007 12.73 12.89 12.66 12.73 2,268,819 +0.10(+0.83%)
Jan 05, 2007 12.40 12.67 12.39 12.62 1,865,284 +0.23(+1.88%)
Jan 04, 2007 12.66 12.71 12.35 12.39 2,078,988 -0.32(-2.54%)
Jan 03, 2007 13.15 13.15 12.61 12.71 1,355,738 -0.50(-3.78%)
Dec 29, 2006 13.27 13.32 13.13 13.21 607,668 -0.10(-0.75%)
Dec 28, 2006 13.37 13.45 13.25 13.31 796,447 -0.01(-0.11%)
Dec 27, 2006 13.38 13.38 13.15 13.33 742,811 +0.01(+0.11%)
Dec 26, 2006 13.42 13.58 13.17 13.31 486,198 -0.13(-0.95%)
Dec 22, 2006 13.73 13.73 13.41 13.44 597,572 -0.28(-2.01%)
Dec 21, 2006 13.76 13.91 13.62 13.72 815,168 +0.00(+0.00%)
Dec 20, 2006 13.91 13.95 13.68 13.72 848,611 -0.22(-1.57%)
Dec 19, 2006 13.66 14.03 13.50 13.93 695,590 +0.26(+1.88%)
Dec 18, 2006 14.25 14.25 13.60 13.68 1,210,920 -0.59(-4.13%)
Dec 15, 2006 14.65 14.67 14.22 14.27 1,036,023 -0.38(-2.60%)
Dec 14, 2006 14.47 14.70 14.41 14.65 659,201 +0.25(+1.75%)
Dec 13, 2006 14.46 14.51 14.23 14.40 849,979 -0.01(-0.07%)
Dec 12, 2006 14.39 14.57 14.29 14.41 1,138,669 +0.02(+0.13%)
Dec 11, 2006 14.36 14.51 14.22 14.39 1,129,414 -0.06(-0.40%)
Dec 08, 2006 14.50 14.62 14.39 14.44 1,146,872 +0.02(+0.13%)
Dec 07, 2006 14.39 14.54 14.26 14.42 867,121 +0.00(+0.03%)
Dec 06, 2006 14.40 14.61 14.36 14.42 1,002,054 -0.00(-0.03%)
Dec 05, 2006 14.14 14.47 14.12 14.42 1,306,414 +0.34(+2.43%)
Dec 04, 2006 14.18 14.23 14.02 14.08 1,765,794 -0.16(-1.10%)
Dec 01, 2006 13.89 14.26 13.82 14.24 2,100,022 +0.29(+2.04%)
Nov 30, 2006 13.66 14.03 13.55 13.95 1,725,093 +0.26(+1.87%)
Nov 29, 2006 12.93 13.79 12.93 13.70 1,967,824 +0.79(+6.11%)
Nov 28, 2006 12.65 12.94 12.64 12.91 2,509,973 +0.25(+1.99%)
Nov 27, 2006 13.00 13.13 12.65 12.66 1,531,897 -0.42(-3.20%)
Nov 24, 2006 13.07 13.20 13.03 13.07 398,171 -0.03(-0.25%)
Nov 22, 2006 13.31 13.31 12.90 13.11 1,328,815 -0.31(-2.30%)
Nov 21, 2006 13.38 13.44 13.29 13.42 1,225,118 +0.07(+0.53%)
Nov 20, 2006 13.38 13.43 13.20 13.35 688,859 -0.04(-0.28%)
Nov 17, 2006 13.17 13.40 13.12 13.38 1,093,236 +0.23(+1.77%)
Nov 16, 2006 13.60 13.67 13.11 13.15 747,228 -0.37(-2.74%)
Nov 15, 2006 13.15 13.64 13.14 13.52 735,975 +0.37(+2.78%)
Nov 14, 2006 13.20 13.26 13.00 13.15 899,408 -0.04(-0.32%)
Nov 13, 2006 13.26 13.30 13.10 13.20 720,725 -0.13(-0.96%)
Nov 10, 2006 13.35 13.51 13.14 13.33 890,890 -0.12(-0.88%)
Nov 09, 2006 13.37 13.64 13.31 13.45 955,148 +0.15(+1.14%)
Nov 08, 2006 12.98 13.50 12.97 13.29 1,242,576 +0.18(+1.38%)
Nov 07, 2006 13.31 13.39 13.07 13.11 669,298 -0.21(-1.57%)
Nov 06, 2006 13.19 13.45 13.12 13.32 744,704 +0.20(+1.49%)
Nov 03, 2006 12.95 13.14 12.93 13.13 1,495,614 +0.18(+1.36%)
Nov 02, 2006 13.12 13.35 12.92 12.95 1,373,407 -0.41(-3.06%)
Nov 01, 2006 13.86 13.86 13.33 13.36 1,215,548 -0.30(-2.23%)
Oct 31, 2006 13.43 13.71 13.24 13.66 1,154,339 +0.18(+1.30%)
Oct 30, 2006 13.58 13.60 13.43 13.49 490,510 -0.19(-1.42%)
Oct 27, 2006 13.88 14.03 13.63 13.68 580,114 -0.19(-1.37%)
Oct 26, 2006 14.31 14.33 13.82 13.87 1,093,025 -0.38(-2.70%)
Oct 25, 2006 13.98 14.41 13.81 14.26 862,178 +0.31(+2.25%)
Oct 24, 2006 13.67 13.98 13.67 13.94 1,250,884 +0.15(+1.10%)
Oct 23, 2006 13.63 13.85 13.60 13.79 1,028,451 +0.04(+0.31%)
Oct 20, 2006 14.21 14.24 13.66 13.75 1,489,724 -0.44(-3.08%)
Oct 19, 2006 14.35 14.41 14.06 14.19 1,828,370 -0.03(-0.20%)
Oct 18, 2006 14.13 14.45 14.13 14.22 1,372,250 +0.02(+0.13%)
Oct 17, 2006 14.41 14.41 14.12 14.20 1,265,293 -0.22(-1.52%)
Oct 16, 2006 14.00 14.48 13.97 14.41 1,026,453 +0.50(+3.59%)
Oct 13, 2006 13.64 14.12 13.63 13.92 1,006,681 +0.37(+2.70%)
Oct 12, 2006 13.05 13.55 13.02 13.55 1,010,993 +0.58(+4.51%)
Oct 11, 2006 13.24 13.28 12.89 12.96 819,585 -0.35(-2.64%)
Oct 10, 2006 12.84 13.34 12.84 13.32 850,189 +0.33(+2.56%)
Oct 09, 2006 13.21 13.43 12.95 12.98 632,488 -0.11(-0.87%)
Oct 06, 2006 12.99 13.21 12.84 13.10 710,945 +0.11(+0.84%)
Oct 05, 2006 13.17 13.28 12.87 12.99 1,072,728 +0.15(+1.19%)
Oct 04, 2006 12.66 12.91 12.34 12.84 1,319,560 +0.06(+0.48%)
Oct 03, 2006 13.33 13.40 12.73 12.77 1,514,755 -0.63(-4.72%)
Oct 02, 2006 13.69 13.73 13.41 13.41 1,034,130 -0.33(-2.42%)
Sep 29, 2006 13.59 13.93 13.59 13.74 1,315,984 +0.08(+0.56%)
Sep 28, 2006 13.60 13.90 13.39 13.66 835,886 +0.06(+0.45%)
Sep 27, 2006 13.35 13.68 13.30 13.60 1,102,385 +0.33(+2.51%)
Sep 26, 2006 13.04 13.29 12.95 13.27 1,177,581 +0.23(+1.75%)
Sep 25, 2006 13.17 13.17 12.61 13.04 1,479,523 -0.22(-1.68%)
Sep 22, 2006 13.31 13.37 13.13 13.26 1,394,125 +0.12(+0.90%)
Sep 21, 2006 12.97 13.35 12.97 13.15 1,468,796 +0.22(+1.73%)
Sep 20, 2006 13.34 13.34 12.86 12.92 1,426,517 -0.39(-2.89%)
Sep 19, 2006 13.60 13.71 13.22 13.31 1,541,362 -0.20(-1.48%)
Sep 18, 2006 13.25 13.63 13.16 13.51 851,767 +0.39(+2.97%)
Sep 15, 2006 13.17 13.18 12.97 13.12 1,087,556 +0.02(+0.15%)
Sep 14, 2006 13.60 13.70 13.00 13.10 897,831 -0.49(-3.64%)
Sep 13, 2006 13.39 13.73 13.34 13.59 1,000,686 +0.22(+1.64%)
Sep 12, 2006 13.74 13.92 13.32 13.37 1,152,446 -0.33(-2.39%)
Sep 11, 2006 13.91 14.03 13.46 13.70 1,380,348 -0.58(-4.03%)
Sep 08, 2006 14.96 15.01 14.23 14.28 977,128 -0.72(-4.82%)
Sep 07, 2006 14.98 15.14 14.90 15.00 940,530 -0.01(-0.06%)
Sep 06, 2006 15.11 15.19 14.88 15.01 847,980 -0.22(-1.47%)
Sep 05, 2006 15.11 15.30 14.98 15.23 470,843 +0.09(+0.60%)
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.