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, 2013 17.81 17.90 17.45 17.45 5,325,396 -0.49(-2.76%)
May 30, 2013 17.94 18.10 17.68 17.94 6,825,673 -0.01(-0.05%)
May 29, 2013 18.12 18.14 17.74 17.95 6,284,071 +0.28(+1.56%)
May 28, 2013 17.83 17.94 17.57 17.68 4,280,090 +0.12(+0.70%)
May 24, 2013 17.61 17.71 17.39 17.55 4,199,765 -0.24(-1.34%)
May 23, 2013 17.60 17.87 17.49 17.79 4,456,417 -0.06(-0.32%)
May 22, 2013 18.34 18.63 17.75 17.85 5,965,805 -0.51(-2.80%)
May 21, 2013 18.49 18.68 18.35 18.36 3,738,726 -0.16(-0.87%)
May 20, 2013 17.99 18.61 17.92 18.52 6,741,219 +0.57(+3.18%)
May 17, 2013 17.54 17.99 17.52 17.95 6,200,307 +0.50(+2.89%)
May 16, 2013 17.66 17.79 17.40 17.45 5,362,297 -0.29(-1.66%)
May 15, 2013 17.31 17.77 17.24 17.74 8,968,787 +0.79(+4.66%)
May 13, 2013 16.93 17.08 16.84 16.95 4,152,805 -0.10(-0.56%)
May 10, 2013 17.04 17.10 16.77 17.05 4,143,093 -0.07(-0.39%)
May 09, 2013 17.31 17.44 16.98 17.12 3,668,990 -0.27(-1.53%)
May 08, 2013 17.31 17.52 17.22 17.38 2,567,859 +0.10(+0.61%)
May 07, 2013 17.12 17.44 17.06 17.28 2,858,400 +0.23(+1.34%)
May 06, 2013 17.06 17.12 16.75 17.05 4,633,705 +0.05(+0.28%)
May 03, 2013 16.94 17.16 16.76 17.00 5,884,040 +0.24(+1.42%)
May 02, 2013 16.73 16.84 16.38 16.76 5,930,551 +0.07(+0.40%)
May 01, 2013 16.85 16.90 16.54 16.70 5,320,645 -0.31(-1.84%)
Apr 30, 2013 16.76 17.03 16.66 17.01 4,872,523 +0.17(+1.02%)
Apr 29, 2013 16.67 16.96 16.53 16.84 4,464,336 +0.31(+1.90%)
Apr 26, 2013 16.56 16.63 16.47 16.53 5,449,288 -0.05(-0.29%)
Apr 25, 2013 16.39 16.85 16.33 16.57 4,161,733 +0.26(+1.57%)
Apr 24, 2013 16.19 16.39 16.14 16.32 7,394,326 +0.21(+1.30%)
Apr 23, 2013 16.20 16.22 15.90 16.11 3,845,640 -0.04(-0.24%)
Apr 22, 2013 15.94 16.20 15.69 16.15 3,716,926 +0.29(+1.80%)
Apr 19, 2013 16.04 16.10 15.61 15.86 3,840,764 -0.14(-0.89%)
Apr 18, 2013 16.03 16.25 15.77 16.00 4,476,333 +0.05(+0.30%)
Apr 17, 2013 16.12 16.19 15.61 15.96 6,636,734 -0.41(-2.50%)
Apr 16, 2013 16.34 16.50 16.07 16.36 4,170,080 +0.29(+1.77%)
Apr 15, 2013 16.68 16.72 16.04 16.08 7,346,715 -0.86(-5.05%)
Apr 12, 2013 17.33 17.34 16.81 16.93 9,657,736 -0.56(-3.21%)
Apr 11, 2013 17.56 17.78 17.32 17.50 7,412,148 -0.02(-0.11%)
Apr 10, 2013 17.49 17.59 17.22 17.51 3,539,261 +0.14(+0.82%)
Apr 09, 2013 17.13 17.40 17.01 17.37 3,431,997 +0.23(+1.33%)
Apr 08, 2013 16.92 17.14 16.84 17.14 4,299,485 +0.25(+1.46%)
Apr 05, 2013 16.58 16.93 16.46 16.90 5,763,514 -0.01(-0.06%)
Apr 04, 2013 16.71 17.00 16.53 16.91 7,216,633 +0.15(+0.91%)
Apr 03, 2013 17.09 17.12 16.63 16.75 6,603,829 -0.30(-1.78%)
Apr 02, 2013 17.28 17.31 16.95 17.06 4,130,793 -0.25(-1.43%)
Apr 01, 2013 17.73 17.74 17.23 17.31 4,374,191 -0.43(-2.41%)
Mar 28, 2013 18.02 18.08 17.64 17.73 4,535,734 -0.32(-1.79%)
Mar 27, 2013 17.98 18.08 17.90 18.06 3,179,891 -0.08(-0.42%)
Mar 26, 2013 18.01 18.15 17.97 18.13 2,710,373 +0.19(+1.06%)
Mar 25, 2013 17.73 18.06 17.70 17.94 6,036,333 +0.28(+1.56%)
Mar 22, 2013 17.49 17.75 17.49 17.67 4,722,630 +0.21(+1.20%)
Mar 21, 2013 17.34 17.59 17.30 17.46 4,361,480 -0.05(-0.27%)
Mar 20, 2013 17.37 17.54 17.18 17.51 3,296,412 +0.25(+1.43%)
Mar 19, 2013 17.59 17.66 17.08 17.26 3,714,509 -0.28(-1.57%)
Mar 18, 2013 17.41 17.71 17.32 17.53 2,563,077 -0.16(-0.91%)
Mar 15, 2013 17.78 18.01 17.58 17.70 6,331,500 -0.17(-0.96%)
Mar 14, 2013 17.51 17.89 17.49 17.87 3,384,919 +0.37(+2.12%)
Mar 13, 2013 17.58 17.67 17.48 17.50 4,098,469 -0.10(-0.54%)
Mar 12, 2013 17.51 17.61 17.41 17.59 3,658,754 +0.09(+0.49%)
Mar 11, 2013 17.39 17.53 17.21 17.51 3,309,032 +0.01(+0.05%)
Mar 08, 2013 17.35 17.56 17.19 17.50 2,775,900 +0.26(+1.49%)
Mar 07, 2013 17.01 17.34 16.83 17.24 2,872,316 +0.28(+1.63%)
Mar 06, 2013 16.94 17.12 16.81 16.96 4,104,870 +0.13(+0.79%)
Mar 05, 2013 16.81 17.06 16.76 16.83 4,740,608 +0.18(+1.09%)
Mar 04, 2013 16.98 17.03 16.46 16.65 5,248,735 -0.33(-1.96%)
Mar 01, 2013 17.08 17.15 16.78 16.98 6,375,073 -0.25(-1.43%)
Feb 28, 2013 17.18 17.38 17.08 17.23 4,899,754 +0.12(+0.72%)
Feb 27, 2013 17.01 17.22 16.93 17.11 6,110,342 +0.05(+0.28%)
Feb 26, 2013 17.00 17.12 16.68 17.06 5,694,557 +0.20(+1.18%)
Feb 25, 2013 17.67 17.82 16.86 16.86 5,521,939 -0.74(-4.21%)
Feb 22, 2013 17.31 17.64 17.06 17.60 3,928,595 +0.45(+2.61%)
Feb 21, 2013 17.61 17.84 16.97 17.15 8,846,659 +0.00(+0.00%)
Feb 20, 2013 17.81 18.06 17.14 17.15 7,253,624 -0.65(-3.63%)
Feb 19, 2013 17.62 17.99 17.57 17.80 4,902,184 +0.27(+1.52%)
Feb 15, 2013 17.94 17.94 17.50 17.53 5,453,123 -0.46(-2.54%)
Feb 14, 2013 17.81 18.10 17.80 17.99 2,893,582 +0.11(+0.64%)
Feb 13, 2013 17.93 18.09 17.75 17.88 4,228,168 +0.03(+0.16%)
Feb 12, 2013 17.91 17.91 17.61 17.85 3,198,215 +0.02(+0.11%)
Feb 11, 2013 17.94 17.95 17.76 17.83 2,739,255 -0.06(-0.32%)
Feb 08, 2013 17.95 18.07 17.86 17.89 3,855,956 +0.03(+0.16%)
Feb 07, 2013 18.19 18.20 17.82 17.86 3,642,317 -0.31(-1.73%)
Feb 06, 2013 17.96 18.18 17.88 18.17 3,023,319 +0.50(+2.85%)
Feb 04, 2013 17.73 17.79 17.62 17.67 3,132,200 -0.30(-1.69%)
Feb 01, 2013 17.86 18.02 17.74 17.97 3,478,075 +0.26(+1.45%)
Jan 31, 2013 17.51 17.84 17.37 17.71 3,481,729 +0.10(+0.54%)
Jan 30, 2013 17.83 17.96 17.55 17.62 3,568,943 -0.19(-1.07%)
Jan 29, 2013 17.38 17.82 17.38 17.81 3,372,908 +0.35(+2.02%)
Jan 28, 2013 17.65 17.65 17.32 17.46 2,950,658 -0.13(-0.76%)
Jan 25, 2013 17.37 17.68 17.34 17.59 4,070,183 +0.28(+1.59%)
Jan 24, 2013 17.33 17.55 17.21 17.31 3,774,603 -0.01(-0.05%)
Jan 23, 2013 17.54 17.60 17.28 17.32 4,008,030 -0.30(-1.73%)
Jan 22, 2013 17.35 17.63 17.21 17.63 3,388,622 +0.33(+1.92%)
Jan 18, 2013 17.12 17.32 17.00 17.30 3,945,091 +0.18(+1.06%)
Jan 17, 2013 17.01 17.25 16.99 17.12 5,074,216 +0.19(+1.12%)
Jan 16, 2013 16.84 16.93 16.71 16.93 5,779,785 +0.04(+0.23%)
Jan 15, 2013 16.25 16.97 16.14 16.89 17,266,838 +0.84(+5.21%)
Jan 14, 2013 15.79 16.05 15.78 16.05 3,880,200 +0.25(+1.56%)
Jan 11, 2013 16.04 16.12 15.77 15.80 4,548,633 -0.17(-1.07%)
Jan 10, 2013 15.87 16.04 15.74 15.97 4,514,719 +0.20(+1.27%)
Jan 09, 2013 15.92 16.00 15.66 15.77 4,347,715 -0.11(-0.72%)
Jan 08, 2013 15.78 15.94 15.62 15.89 5,299,718 +0.05(+0.30%)
Jan 07, 2013 15.88 15.96 15.77 15.84 3,257,451 -0.10(-0.66%)
Jan 04, 2013 15.69 16.02 15.65 15.95 3,589,880 +0.26(+1.64%)
Jan 03, 2013 15.68 15.96 15.53 15.69 4,055,883 +0.00(+0.00%)
Jan 02, 2013 15.51 15.70 15.28 15.69 5,967,070 +0.29(+1.85%)
Dec 31, 2012 14.78 15.43 14.74 15.40 4,782,016 +0.57(+3.85%)
Dec 28, 2012 15.01 15.05 14.80 14.83 2,991,888 -0.30(-2.01%)
Dec 27, 2012 15.31 15.33 14.90 15.14 3,810,616 -0.14(-0.93%)
Dec 26, 2012 15.38 15.55 15.28 15.28 2,656,868 +0.01(+0.06%)
Dec 24, 2012 15.38 15.46 15.20 15.27 1,829,078 -0.20(-1.29%)
Dec 21, 2012 15.36 15.47 15.19 15.47 6,306,678 -0.10(-0.67%)
Dec 20, 2012 15.46 15.59 15.38 15.57 3,065,175 +0.12(+0.80%)
Dec 19, 2012 15.57 15.60 15.38 15.45 3,679,019 -0.13(-0.85%)
Dec 18, 2012 15.28 15.64 15.22 15.58 3,834,669 +0.31(+2.05%)
Dec 17, 2012 15.17 15.28 15.07 15.27 4,010,771 +0.17(+1.13%)
Dec 14, 2012 15.00 15.18 14.99 15.10 3,381,074 +0.02(+0.13%)
Dec 13, 2012 15.19 15.25 15.00 15.08 5,321,903 -0.13(-0.87%)
Dec 12, 2012 15.26 15.49 15.17 15.21 4,747,363 +0.00(+0.00%)
Dec 11, 2012 15.21 15.31 15.16 15.21 3,502,447 +0.08(+0.50%)
Dec 10, 2012 14.91 15.16 14.83 15.14 5,333,324 +0.13(+0.89%)
Dec 07, 2012 14.75 15.00 14.74 15.00 4,331,331 +0.29(+2.00%)
Dec 06, 2012 14.71 14.89 14.56 14.71 6,267,623 -0.10(-0.64%)
Dec 05, 2012 14.56 14.95 14.56 14.80 6,004,630 +0.33(+2.30%)
Dec 04, 2012 14.56 14.65 14.41 14.47 4,648,190 -0.20(-1.36%)
Nov 30, 2012 14.61 14.71 14.50 14.67 4,826,974 +0.09(+0.59%)
Nov 29, 2012 14.63 14.73 14.53 14.59 4,708,859 +0.07(+0.46%)
Nov 28, 2012 14.13 14.52 14.02 14.52 4,364,264 +0.21(+1.46%)
Nov 27, 2012 14.47 14.58 14.28 14.31 4,528,884 -0.28(-1.89%)
Nov 26, 2012 14.82 14.85 14.41 14.59 4,423,311 -0.38(-2.54%)
Nov 23, 2012 14.85 15.00 14.73 14.97 1,721,942 +0.23(+1.55%)
Nov 21, 2012 14.61 14.83 14.54 14.74 3,396,802 +0.14(+0.98%)
Nov 20, 2012 14.69 14.73 14.42 14.60 9,099,954 -0.14(-0.97%)
Nov 19, 2012 14.33 14.76 14.28 14.74 7,097,816 +0.67(+4.73%)
Nov 16, 2012 13.68 14.18 13.58 14.07 9,517,972 +0.46(+3.35%)
Nov 15, 2012 13.65 13.83 13.54 13.62 13,320,028 -0.10(-0.69%)
Nov 14, 2012 13.92 13.99 13.64 13.71 8,250,161 -0.12(-0.89%)
Nov 13, 2012 13.83 14.07 13.65 13.83 9,021,145 -0.18(-1.29%)
Nov 12, 2012 14.26 14.27 13.77 14.02 9,093,615 -0.21(-1.47%)
Nov 09, 2012 13.97 14.47 13.93 14.22 5,872,262 +0.17(+1.22%)
Nov 08, 2012 14.26 14.46 13.86 14.05 9,203,493 -0.21(-1.47%)
Nov 07, 2012 14.29 14.47 14.07 14.26 12,767,934 -0.30(-2.09%)
Nov 06, 2012 14.73 14.90 14.10 14.57 9,600,916 -0.22(-1.48%)
Nov 05, 2012 14.52 14.97 14.48 14.79 7,460,713 +0.02(+0.13%)
Nov 02, 2012 15.00 15.19 14.57 14.77 6,364,522 -0.13(-0.89%)
Nov 01, 2012 14.61 15.00 14.60 14.90 4,421,341 +0.32(+2.22%)
Oct 31, 2012 14.59 14.62 14.37 14.58 4,683,949 +0.10(+0.66%)
Oct 26, 2012 14.50 14.48 14.48 14.48 3,381,091 -0.05(-0.33%)
Oct 25, 2012 14.65 14.74 14.37 14.53 3,478,107 +0.05(+0.33%)
Oct 24, 2012 14.76 14.85 14.41 14.48 4,898,381 -0.20(-1.36%)
Oct 23, 2012 14.80 14.80 14.45 14.68 5,109,802 -0.73(-4.75%)
Oct 19, 2012 15.71 15.88 15.30 15.41 4,413,234 -0.37(-2.35%)
Oct 18, 2012 15.75 15.87 15.62 15.78 7,826,348 -0.13(-0.84%)
Oct 17, 2012 16.00 16.14 15.83 15.92 5,855,563 -0.02(-0.12%)
Oct 16, 2012 15.64 15.96 15.57 15.94 5,954,124 +0.52(+3.39%)
Oct 15, 2012 15.40 15.44 15.14 15.41 5,360,502 +0.02(+0.12%)
Oct 12, 2012 15.41 15.53 15.22 15.39 4,306,711 +0.02(+0.12%)
Oct 11, 2012 15.57 15.58 15.34 15.38 8,557,208 +0.11(+0.75%)
Oct 10, 2012 15.71 15.75 15.22 15.26 6,406,608 -0.50(-3.20%)
Oct 09, 2012 15.55 15.94 15.50 15.77 5,352,784 +0.24(+1.53%)
Oct 08, 2012 15.42 15.61 15.27 15.53 3,472,239 -0.03(-0.18%)
Oct 05, 2012 15.69 15.78 15.32 15.56 6,575,214 -0.04(-0.24%)
Oct 04, 2012 15.45 15.62 15.31 15.59 5,921,863 +0.31(+2.05%)
Oct 03, 2012 15.64 15.69 15.17 15.28 8,197,683 -0.34(-2.19%)
Oct 02, 2012 15.72 15.78 15.43 15.62 4,204,655 +0.02(+0.12%)
Oct 01, 2012 15.59 15.93 15.50 15.60 7,238,257 +0.24(+1.55%)
Sep 28, 2012 15.57 15.59 15.25 15.37 6,836,239 -0.36(-2.30%)
Sep 27, 2012 15.47 15.88 15.42 15.73 5,608,191 +0.48(+3.12%)
Sep 26, 2012 15.61 15.65 15.13 15.25 6,601,328 -0.45(-2.85%)
Sep 25, 2012 16.08 16.15 15.65 15.70 7,997,609 -0.28(-1.73%)
Sep 24, 2012 16.44 16.53 15.86 15.97 7,914,722 -0.53(-3.23%)
Sep 21, 2012 16.70 16.76 16.24 16.51 9,751,306 +0.02(+0.12%)
Sep 20, 2012 16.91 16.96 16.07 16.49 14,347,201 +0.59(+3.71%)
Sep 19, 2012 15.85 15.95 15.55 15.90 6,846,571 -0.11(-0.71%)
Sep 18, 2012 16.35 16.37 15.80 16.01 5,734,550 -0.42(-2.55%)
Sep 17, 2012 16.72 16.93 16.35 16.43 6,334,237 -0.35(-2.10%)
Sep 14, 2012 16.35 16.99 16.35 16.78 8,940,096 +0.52(+3.22%)
Sep 13, 2012 15.71 16.38 15.44 16.26 8,027,153 +0.53(+3.39%)
Sep 12, 2012 15.96 16.08 15.69 15.73 5,995,437 -0.13(-0.84%)
Sep 11, 2012 15.23 15.89 15.21 15.86 8,308,405 +0.70(+4.64%)
Sep 10, 2012 15.40 15.65 15.14 15.16 6,151,203 -0.29(-1.85%)
Sep 07, 2012 15.38 15.70 15.21 15.44 9,260,586 +0.42(+2.78%)
Sep 06, 2012 14.77 15.42 14.77 15.02 6,227,292 +0.37(+2.53%)
Sep 05, 2012 14.61 14.81 14.51 14.65 4,882,960 +0.00(+0.00%)
Sep 04, 2012 14.72 14.78 14.43 14.65 5,486,076 -0.08(-0.52%)
Aug 31, 2012 14.52 14.78 14.24 14.73 4,948,912 +0.40(+2.79%)
Aug 30, 2012 14.48 14.53 14.16 14.33 4,099,121 -0.23(-1.57%)
Aug 29, 2012 14.86 14.88 14.47 14.56 4,578,637 -0.03(-0.20%)
Aug 27, 2012 14.80 14.88 14.58 14.59 2,998,347 -0.21(-1.41%)
Aug 24, 2012 14.60 14.87 14.44 14.80 3,479,781 +0.18(+1.24%)
Aug 23, 2012 14.80 14.96 14.59 14.61 3,441,398 -0.23(-1.54%)
Aug 22, 2012 14.84 14.89 14.50 14.84 4,261,500 -0.13(-0.89%)
Aug 21, 2012 15.06 15.29 14.91 14.98 4,464,366 -0.06(-0.38%)
Aug 20, 2012 15.05 15.16 14.81 15.03 5,322,541 +0.03(+0.19%)
Aug 17, 2012 14.99 15.14 14.88 15.00 3,918,775 +0.05(+0.32%)
Aug 16, 2012 14.61 15.01 14.61 14.96 4,400,170 +0.20(+1.35%)
Aug 15, 2012 14.68 14.84 14.50 14.76 4,562,351 +0.09(+0.65%)
Aug 14, 2012 14.75 14.80 14.50 14.66 6,785,832 +0.09(+0.59%)
Aug 13, 2012 14.99 15.10 14.43 14.58 5,444,919 -0.48(-3.16%)
Aug 10, 2012 14.82 15.09 14.64 15.05 5,970,089 +0.11(+0.76%)
Aug 09, 2012 15.24 15.38 14.87 14.94 8,150,457 -0.41(-2.66%)
Aug 08, 2012 15.05 15.52 15.00 15.35 8,451,496 +0.29(+1.89%)
Aug 07, 2012 14.96 15.49 14.94 15.06 7,104,610 +0.24(+1.60%)
Aug 06, 2012 14.80 15.14 14.75 14.82 5,582,850 +0.00(+0.00%)
Aug 03, 2012 14.52 15.20 14.41 14.82 7,862,662 +0.75(+5.34%)
Aug 02, 2012 14.37 14.54 13.74 14.07 7,996,037 -0.57(-3.90%)
Aug 01, 2012 14.62 14.97 14.12 14.64 7,929,347 +0.27(+1.85%)
Jul 31, 2012 14.77 14.83 14.33 14.38 8,536,174 -0.36(-2.45%)
Jul 30, 2012 15.01 15.14 14.61 14.74 5,745,728 -0.29(-1.90%)
Jul 27, 2012 14.81 15.10 14.63 15.02 8,292,418 +0.30(+2.07%)
Jul 26, 2012 14.12 14.79 14.10 14.72 10,933,373 +0.81(+5.81%)
Jul 25, 2012 13.84 13.97 13.53 13.91 8,112,875 +0.20(+1.46%)
Jul 24, 2012 14.17 14.26 13.49 13.71 7,231,559 -0.41(-2.90%)
Jul 23, 2012 14.33 14.33 13.94 14.12 6,995,033 -0.68(-4.56%)
Jul 20, 2012 14.56 14.80 14.34 14.80 6,933,253 +0.05(+0.32%)
Jul 19, 2012 14.09 14.86 14.06 14.75 10,253,031 +0.75(+5.37%)
Jul 18, 2012 14.02 14.23 13.98 14.00 9,642,646 -0.10(-0.67%)
Jul 17, 2012 14.11 14.30 13.64 14.09 10,750,072 +0.05(+0.34%)
Jul 16, 2012 13.53 14.19 13.36 14.04 11,677,935 +0.51(+3.79%)
Jul 13, 2012 13.19 13.58 12.92 13.53 9,742,210 +0.47(+3.57%)
Jul 12, 2012 12.98 13.20 12.66 13.06 11,065,657 -0.22(-1.65%)
Jul 11, 2012 13.26 13.59 13.22 13.28 7,887,202 +0.06(+0.43%)
Jul 10, 2012 14.12 14.16 13.10 13.23 5,766,389 -0.76(-5.44%)
Jul 09, 2012 13.93 14.17 13.71 13.99 4,952,139 +0.06(+0.41%)
Jul 06, 2012 14.06 14.30 13.83 13.93 5,439,263 -0.41(-2.85%)
Jul 05, 2012 14.88 14.91 14.32 14.34 6,112,625 -0.64(-4.25%)
Jul 03, 2012 14.41 14.99 14.41 14.98 3,521,587 +0.74(+5.21%)
Jul 02, 2012 14.29 14.41 13.95 14.23 7,014,061 -0.13(-0.93%)
Jun 29, 2012 14.13 14.41 13.64 14.37 11,680,224 +0.91(+6.78%)
Jun 28, 2012 13.18 13.63 13.10 13.45 7,793,248 +0.01(+0.07%)
Jun 27, 2012 13.18 13.53 13.09 13.45 6,845,824 +0.39(+2.99%)
Jun 26, 2012 12.80 13.17 12.65 13.06 7,126,853 +0.26(+2.01%)
Jun 25, 2012 12.90 12.96 12.48 12.80 6,540,147 -0.37(-2.82%)
Jun 22, 2012 13.12 13.39 12.83 13.17 11,824,994 +0.14(+1.09%)
Jun 21, 2012 14.09 14.09 13.00 13.03 9,934,575 -0.96(-6.87%)
Jun 20, 2012 14.26 14.41 13.74 13.99 7,698,743 -0.29(-2.00%)
Jun 19, 2012 13.77 14.37 13.75 14.27 6,265,416 +0.63(+4.60%)
Jun 18, 2012 13.75 13.79 13.49 13.64 5,742,853 -0.25(-1.78%)
Jun 15, 2012 13.85 14.03 13.74 13.89 5,967,298 +0.04(+0.28%)
Jun 14, 2012 13.59 13.95 13.45 13.85 5,004,047 +0.33(+2.46%)
Jun 13, 2012 13.83 13.94 13.44 13.52 4,019,337 -0.40(-2.87%)
Jun 12, 2012 13.95 14.03 13.62 13.92 6,654,524 +0.09(+0.62%)
Jun 11, 2012 14.50 14.71 13.82 13.83 4,968,467 -0.43(-3.00%)
Jun 08, 2012 14.15 14.29 13.78 14.26 7,107,036 -0.10(-0.66%)
Jun 07, 2012 14.82 15.02 14.30 14.36 7,732,325 -0.32(-2.20%)
Jun 06, 2012 14.24 14.82 14.24 14.68 5,665,894 +0.66(+4.68%)
Jun 05, 2012 13.61 14.12 13.56 14.03 4,883,350 +0.34(+2.50%)
Jun 04, 2012 13.93 13.93 13.32 13.68 6,661,079 -0.05(-0.35%)
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.