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 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
May 01, 2020 0.3500 0.3521 0.3000 0.3010 24,513,200 -0.05(-15.33%)
Apr 30, 2020 0.3601 0.3770 0.3306 0.3555 36,686,904 +0.02(+4.56%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3400 32,266,662 +0.05(+17.85%)
Apr 28, 2020 0.2900 0.3265 0.2800 0.2885 27,889,876 -0.00(-0.28%)
Apr 27, 2020 0.2570 0.2901 0.2503 0.2893 34,447,168 -0.05(-13.64%)
Apr 24, 2020 0.4151 0.4750 0.3210 0.3350 88,613,096 +0.01(+2.60%)
Apr 23, 2020 0.2790 0.3486 0.2520 0.3265 108,850,296 +0.11(+52.00%)
Apr 22, 2020 0.1870 0.2197 0.1759 0.2148 33,506,452 +0.04(+19.73%)
Apr 21, 2020 0.1800 0.1800 0.1630 0.1794 16,754,656 +0.00(+2.69%)
Apr 20, 2020 0.1684 0.1884 0.1662 0.1747 22,113,822 -0.01(-3.53%)
Apr 17, 2020 0.1900 0.1910 0.1720 0.1811 24,737,900 +0.00(+0.67%)
Apr 16, 2020 0.1870 0.1871 0.1751 0.1799 11,464,901 -0.00(-0.17%)
Apr 15, 2020 0.1900 0.1972 0.1753 0.1802 15,489,528 -0.02(-8.01%)
Apr 14, 2020 0.2100 0.2127 0.1959 0.1959 15,622,052 -0.01(-6.71%)
Apr 13, 2020 0.2229 0.2290 0.2013 0.2100 17,151,980 -0.01(-4.55%)
Apr 09, 2020 0.2400 0.2400 0.2056 0.2200 32,414,400 +0.01(+4.76%)
Apr 08, 2020 0.2200 0.2200 0.2000 0.2100 19,145,062 +0.00(+1.25%)
Apr 07, 2020 0.2270 0.2449 0.2050 0.2074 14,789,772 -0.00(-1.24%)
Apr 06, 2020 0.2300 0.2300 0.2053 0.2100 10,760,523 -0.02(-8.10%)
Apr 03, 2020 0.2500 0.2550 0.2060 0.2285 16,136,200 +0.01(+3.86%)
Apr 02, 2020 0.1900 0.2300 0.1801 0.2200 27,420,224 +0.05(+29.41%)
Apr 01, 2020 0.1800 0.1837 0.1693 0.1700 11,277,183 -0.01(-7.91%)
Mar 31, 2020 0.2000 0.2010 0.1675 0.1846 23,179,076 -0.02(-10.30%)
Mar 30, 2020 0.2231 0.2300 0.1930 0.2058 20,608,056 -0.02(-10.25%)
Mar 27, 2020 0.2485 0.2650 0.2260 0.2293 16,105,400 -0.02(-9.04%)
Mar 26, 2020 0.2769 0.2769 0.2500 0.2521 17,637,280 -0.03(-9.96%)
Mar 25, 2020 0.3000 0.3000 0.2700 0.2800 12,825,930 -0.01(-3.21%)
Mar 24, 2020 0.2993 0.2993 0.2700 0.2893 11,151,943 +0.02(+8.96%)
Mar 23, 2020 0.2900 0.2900 0.2600 0.2655 10,933,887 -0.02(-8.61%)
Mar 20, 2020 0.2850 0.3150 0.2679 0.2905 18,340,000 +0.02(+7.59%)
Mar 19, 2020 0.2590 0.2750 0.2200 0.2700 17,030,980 +0.03(+10.29%)
Mar 18, 2020 0.2750 0.2849 0.2350 0.2448 18,818,150 -0.05(-17.58%)
Mar 17, 2020 0.2999 0.3200 0.2800 0.2970 17,319,742 +0.00(+0.71%)
Mar 16, 2020 0.2800 0.3400 0.2715 0.2949 23,755,152 -0.07(-19.82%)
Mar 13, 2020 0.3100 0.4500 0.2500 0.3678 25,422,800 +0.10(+38.27%)
Mar 12, 2020 0.2701 0.3093 0.2501 0.2660 29,504,028 -0.05(-15.21%)
Mar 11, 2020 0.3200 0.3671 0.3000 0.3137 15,431,781 -0.04(-10.37%)
Mar 10, 2020 0.4336 0.4699 0.3000 0.3500 31,761,748 +0.00(+0.00%)
Mar 09, 2020 0.3500 0.4500 0.2600 0.3500 48,184,160 -0.23(-39.68%)
Mar 06, 2020 0.6656 0.6773 0.5700 0.5802 22,316,102 -0.12(-17.57%)
Mar 05, 2020 0.7200 0.7398 0.6811 0.7039 14,187,130 -0.05(-6.15%)
Mar 04, 2020 0.7517 0.7699 0.7251 0.7500 11,146,666 +0.02(+2.74%)
Mar 03, 2020 0.7800 0.7900 0.7200 0.7300 8,871,559 -0.02(-2.67%)
Mar 02, 2020 0.8000 0.8000 0.7119 0.7500 16,860,320 -0.00(-0.32%)
Feb 28, 2020 0.6700 0.7600 0.6601 0.7524 14,918,200 +0.02(+3.35%)
Feb 27, 2020 0.7427 0.7509 0.6500 0.7280 20,229,676 -0.06(-7.85%)
Feb 26, 2020 0.8400 0.8400 0.7800 0.7900 13,614,094 -0.05(-6.20%)
Feb 25, 2020 0.9200 0.9200 0.8000 0.8422 19,394,450 -0.05(-5.63%)
Feb 24, 2020 0.9115 0.9115 0.8800 0.8924 17,197,108 -0.04(-4.04%)
Feb 21, 2020 0.9500 0.9673 0.9300 0.9300 11,725,501 -0.02(-2.54%)
Feb 20, 2020 0.9839 0.9899 0.9350 0.9542 12,948,040 -0.02(-1.63%)
Feb 19, 2020 0.9300 0.9800 0.9300 0.9700 11,919,105 +0.06(+6.59%)
Feb 18, 2020 0.9600 0.9600 0.9100 0.9100 15,708,242 -0.06(-6.17%)
Feb 14, 2020 0.9990 1.000 0.9600 0.9698 8,753,600 -0.01(-1.04%)
Feb 13, 2020 0.9700 1.000 0.9600 0.9800 6,830,566 +0.00(+0.00%)
Feb 12, 2020 0.9600 1.020 0.9500 0.9800 12,094,538 +0.05(+5.14%)
Feb 11, 2020 0.9650 0.9746 0.9321 0.9321 9,518,998 -0.01(-0.67%)
Feb 10, 2020 0.9800 0.9966 0.9300 0.9384 17,461,404 -0.05(-4.81%)
Feb 07, 2020 1.030 1.030 0.9700 0.9858 12,498,199 -0.05(-5.21%)
Feb 06, 2020 1.050 1.060 1.010 1.040 6,090,368 -0.02(-1.89%)
Feb 05, 2020 0.9700 1.070 0.9700 1.060 13,264,036 +0.10(+10.42%)
Feb 04, 2020 0.9900 0.9953 0.9600 0.9600 11,126,272 -0.02(-1.63%)
Feb 03, 2020 0.9870 0.9982 0.9600 0.9759 12,120,369 -0.01(-0.92%)
Jan 31, 2020 0.9851 0.9975 0.9510 0.9850 10,606,200 -0.02(-1.50%)
Jan 30, 2020 0.9700 1.010 0.9500 1.000 10,531,966 +0.03(+3.09%)
Jan 29, 2020 1.030 1.030 0.9700 0.9700 24,250,392 -0.05(-4.90%)
Jan 28, 2020 1.030 1.050 1.000 1.020 9,596,954 +0.01(+0.99%)
Jan 27, 2020 1.000 1.040 1.000 1.010 12,692,267 -0.02(-1.94%)
Jan 24, 2020 1.080 1.080 1.000 1.030 14,096,900 -0.04(-3.74%)
Jan 23, 2020 1.060 1.090 1.040 1.070 11,942,737 -0.02(-1.83%)
Jan 22, 2020 1.100 1.110 1.060 1.090 8,495,652 -0.02(-1.80%)
Jan 21, 2020 1.200 1.210 1.100 1.110 21,086,180 -0.11(-9.02%)
Jan 17, 2020 1.310 1.320 1.220 1.220 7,965,400 -0.07(-5.43%)
Jan 16, 2020 1.330 1.360 1.280 1.290 7,107,883 -0.02(-1.53%)
Jan 15, 2020 1.340 1.340 1.290 1.310 5,694,056 -0.03(-2.24%)
Jan 14, 2020 1.290 1.370 1.260 1.340 8,720,422 +0.04(+3.08%)
Jan 13, 2020 1.230 1.310 1.170 1.300 15,541,394 +0.06(+4.84%)
Jan 10, 2020 1.360 1.360 1.170 1.240 16,297,400 -0.14(-10.14%)
Jan 09, 2020 1.430 1.450 1.320 1.380 14,342,097 -0.10(-6.76%)
Jan 08, 2020 1.620 1.630 1.450 1.480 11,966,134 -0.14(-8.64%)
Jan 07, 2020 1.560 1.620 1.520 1.620 10,390,095 +0.00(+0.00%)
Jan 06, 2020 1.670 1.680 1.580 1.620 14,345,262 +0.08(+5.19%)
Jan 03, 2020 1.500 1.650 1.470 1.540 18,554,100 +0.12(+8.45%)
Jan 02, 2020 1.460 1.460 1.380 1.420 9,778,657 +0.01(+0.71%)
Dec 31, 2019 1.370 1.460 1.350 1.410 15,228,800 +0.01(+0.71%)
Dec 30, 2019 1.400 1.430 1.380 1.400 10,830,355 +0.01(+0.72%)
Dec 27, 2019 1.440 1.450 1.370 1.390 10,068,000 -0.04(-2.80%)
Dec 26, 2019 1.410 1.450 1.400 1.430 5,589,287 +0.04(+2.88%)
Dec 24, 2019 1.410 1.430 1.370 1.390 5,209,200 +0.02(+1.46%)
Dec 23, 2019 1.380 1.420 1.320 1.370 13,334,236 +0.02(+1.48%)
Dec 20, 2019 1.440 1.450 1.320 1.350 34,391,500 -0.09(-6.25%)
Dec 19, 2019 1.430 1.480 1.400 1.440 22,008,756 +0.03(+2.13%)
Dec 18, 2019 1.380 1.530 1.380 1.410 22,203,938 +0.01(+0.71%)
Dec 17, 2019 1.320 1.430 1.310 1.400 16,114,774 +0.11(+8.53%)
Dec 16, 2019 1.270 1.350 1.270 1.290 16,698,645 +0.03(+2.38%)
Dec 13, 2019 1.250 1.280 1.200 1.260 11,970,300 +0.02(+1.61%)
Dec 12, 2019 1.110 1.260 1.100 1.240 19,552,692 +0.14(+12.73%)
Dec 11, 2019 1.100 1.140 1.090 1.100 6,409,876 +0.00(+0.00%)
Dec 10, 2019 1.080 1.130 1.080 1.100 10,472,557 +0.01(+0.92%)
Dec 09, 2019 1.020 1.100 1.020 1.090 12,689,709 +0.06(+5.83%)
Dec 06, 2019 1.000 1.060 1.000 1.030 13,096,600 +0.02(+1.98%)
Dec 05, 2019 1.010 1.030 0.9800 1.010 9,689,773 +0.00(+0.00%)
Dec 04, 2019 0.9900 1.020 0.9800 1.010 8,913,537 +0.04(+4.12%)
Dec 03, 2019 0.9752 1.000 0.9200 0.9700 10,425,237 -0.00(-0.28%)
Dec 02, 2019 1.000 1.010 0.9600 0.9727 9,905,657 -0.01(-1.40%)
Nov 29, 2019 1.000 1.010 0.9865 0.9865 5,523,500 -0.03(-3.28%)
Nov 27, 2019 1.010 1.020 1.000 1.020 4,585,200 +0.00(+0.00%)
Nov 26, 2019 1.020 1.020 0.9800 1.020 9,925,994 +0.00(+0.00%)
Nov 25, 2019 1.010 1.020 0.9500 1.020 11,345,819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.030 1.000 1.020 4,405,000 +0.01(+0.99%)
Nov 21, 2019 1.030 1.040 1.000 1.010 6,157,658 -0.01(-0.98%)
Nov 20, 2019 1.020 1.030 0.9900 1.020 7,775,237 +0.01(+0.99%)
Nov 19, 2019 1.030 1.040 1.000 1.010 9,915,487 -0.04(-3.81%)
Nov 18, 2019 1.050 1.060 1.020 1.050 7,710,299 -0.01(-0.94%)
Nov 15, 2019 1.080 1.080 1.020 1.060 8,085,000 +0.00(+0.00%)
Nov 14, 2019 1.070 1.100 1.050 1.060 7,416,161 -0.01(-0.93%)
Nov 13, 2019 1.060 1.090 1.050 1.070 8,817,498 +0.00(+0.00%)
Nov 12, 2019 1.110 1.110 1.050 1.070 9,546,841 -0.02(-1.83%)
Nov 11, 2019 1.090 1.130 1.080 1.090 9,796,446 -0.03(-2.68%)
Nov 08, 2019 1.040 1.120 1.030 1.120 12,566,900 +0.05(+4.67%)
Nov 07, 2019 1.070 1.080 1.040 1.070 10,737,898 +0.07(+7.00%)
Nov 06, 2019 1.040 1.080 1.000 1.000 13,320,583 -0.05(-4.76%)
Nov 05, 2019 1.070 1.090 1.030 1.050 11,515,023 +0.00(+0.00%)
Nov 04, 2019 1.090 1.120 1.040 1.050 18,765,686 -0.02(-1.87%)
Nov 01, 2019 1.010 1.080 1.010 1.070 12,121,600 +0.07(+7.20%)
Oct 31, 2019 1.040 1.040 0.9705 0.9981 19,690,404 -0.03(-3.10%)
Oct 30, 2019 1.080 1.100 1.030 1.030 10,598,691 -0.06(-5.50%)
Oct 29, 2019 1.070 1.110 1.060 1.090 8,758,677 +0.00(+0.00%)
Oct 28, 2019 1.080 1.110 1.060 1.090 10,859,466 +0.01(+0.93%)
Oct 25, 2019 1.050 1.090 1.030 1.080 9,077,500 +0.02(+1.89%)
Oct 24, 2019 1.090 1.100 1.020 1.060 13,838,542 -0.02(-1.85%)
Oct 23, 2019 1.040 1.110 1.020 1.080 11,081,834 +0.03(+2.86%)
Oct 22, 2019 1.020 1.080 1.000 1.050 10,826,406 +0.05(+5.00%)
Oct 21, 2019 1.010 1.030 0.9900 1.000 6,297,573 -0.01(-0.99%)
Oct 18, 2019 1.030 1.050 1.000 1.010 7,893,900 -0.02(-1.94%)
Oct 17, 2019 1.040 1.050 1.000 1.030 13,149,506 -0.02(-1.90%)
Oct 16, 2019 1.080 1.120 1.040 1.050 13,650,775 -0.03(-2.78%)
Oct 15, 2019 1.080 1.120 1.060 1.080 13,450,014 +0.00(+0.00%)
Oct 14, 2019 1.100 1.110 1.050 1.080 8,439,590 -0.04(-3.57%)
Oct 11, 2019 1.110 1.140 1.090 1.120 12,988,600 +0.04(+3.70%)
Oct 10, 2019 1.090 1.100 1.060 1.080 8,157,481 +0.02(+1.89%)
Oct 09, 2019 1.070 1.110 1.040 1.060 9,214,095 +0.01(+0.95%)
Oct 08, 2019 1.070 1.110 1.050 1.050 11,100,269 -0.04(-3.67%)
Oct 07, 2019 1.080 1.150 1.060 1.090 17,845,188 +0.00(+0.00%)
Oct 04, 2019 1.060 1.100 1.040 1.090 8,853,400 +0.03(+2.83%)
Oct 03, 2019 1.040 1.080 1.000 1.060 12,747,159 +0.02(+1.92%)
Oct 02, 2019 1.140 1.150 1.030 1.040 25,333,132 -0.09(-7.96%)
Oct 01, 2019 1.190 1.230 1.100 1.130 10,763,285 -0.06(-5.04%)
Sep 30, 2019 1.200 1.220 1.150 1.190 9,731,236 -0.03(-2.46%)
Sep 27, 2019 1.150 1.250 1.140 1.220 10,268,900 +0.05(+4.27%)
Sep 26, 2019 1.180 1.230 1.150 1.170 10,276,981 -0.02(-1.68%)
Sep 25, 2019 1.150 1.270 1.130 1.190 11,487,345 +0.01(+0.85%)
Sep 24, 2019 1.300 1.330 1.180 1.180 15,618,762 -0.12(-9.23%)
Sep 23, 2019 1.280 1.350 1.260 1.300 17,637,156 +0.01(+0.78%)
Sep 20, 2019 1.330 1.370 1.280 1.290 26,858,800 -0.03(-2.27%)
Sep 19, 2019 1.410 1.410 1.280 1.320 16,439,150 -0.04(-2.94%)
Sep 18, 2019 1.300 1.360 1.280 1.360 12,835,396 -0.03(-2.16%)
Sep 17, 2019 1.510 1.520 1.350 1.390 25,246,034 -0.17(-10.90%)
Sep 16, 2019 1.500 1.610 1.450 1.560 53,414,432 +0.34(+27.87%)
Sep 13, 2019 1.330 1.360 1.210 1.220 14,503,000 -0.07(-5.43%)
Sep 12, 2019 1.270 1.320 1.230 1.290 10,214,001 -0.04(-3.01%)
Sep 11, 2019 1.440 1.530 1.220 1.330 24,027,542 -0.03(-2.21%)
Sep 10, 2019 1.280 1.510 1.280 1.360 30,045,444 +0.07(+5.43%)
Sep 09, 2019 1.150 1.300 1.140 1.290 24,548,040 +0.16(+14.16%)
Sep 06, 2019 1.100 1.140 1.050 1.130 8,485,400 +0.02(+1.80%)
Sep 05, 2019 1.080 1.170 1.060 1.110 15,764,447 +0.05(+4.72%)
Sep 04, 2019 1.060 1.070 1.020 1.060 10,593,520 +0.03(+2.91%)
Sep 03, 2019 1.040 1.050 1.020 1.030 6,085,862 -0.05(-4.63%)
Aug 30, 2019 1.180 1.190 1.050 1.080 8,633,900 -0.09(-7.69%)
Aug 29, 2019 1.090 1.190 1.080 1.170 15,630,031 +0.10(+9.35%)
Aug 28, 2019 1.050 1.100 1.030 1.070 10,496,089 +0.03(+2.88%)
Aug 27, 2019 1.040 1.050 0.9800 1.040 7,045,924 +0.01(+0.97%)
Aug 26, 2019 1.070 1.080 1.020 1.030 5,210,463 +0.01(+0.98%)
Aug 23, 2019 1.090 1.110 1.000 1.020 15,337,600 -0.10(-8.93%)
Aug 22, 2019 1.180 1.180 1.100 1.120 6,969,734 -0.04(-3.45%)
Aug 21, 2019 1.160 1.210 1.120 1.160 12,367,593 +0.03(+2.65%)
Aug 20, 2019 1.090 1.145 1.050 1.130 10,873,129 +0.02(+1.80%)
Aug 19, 2019 1.090 1.110 1.040 1.110 12,531,633 +0.05(+4.72%)
Aug 16, 2019 1.010 1.070 0.9999 1.060 10,494,600 +0.07(+6.53%)
Aug 15, 2019 0.9690 0.9962 0.9609 0.9950 7,019,112 +0.03(+2.91%)
Aug 14, 2019 0.9601 1.060 0.9300 0.9669 18,450,348 -0.05(-5.21%)
Aug 13, 2019 1.030 1.100 1.000 1.020 15,308,528 -0.02(-1.92%)
Aug 12, 2019 1.010 1.070 0.9800 1.040 9,669,859 +0.01(+0.97%)
Aug 09, 2019 1.080 1.110 1.010 1.030 13,187,100 -0.04(-3.74%)
Aug 08, 2019 0.9600 1.080 0.9600 1.070 15,149,613 +0.12(+12.67%)
Aug 07, 2019 0.9800 0.9870 0.8650 0.9497 18,671,950 +0.00(+0.34%)
Aug 06, 2019 0.9945 0.9970 0.9300 0.9465 13,859,422 -0.02(-2.42%)
Aug 05, 2019 1.000 1.000 0.9100 0.9700 13,575,203 -0.05(-4.90%)
Aug 02, 2019 1.050 1.080 1.020 1.020 5,695,000 -0.01(-0.97%)
Aug 01, 2019 1.080 1.090 1.010 1.030 18,346,114 -0.10(-8.85%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
Jul 01, 2019 1.300 1.340 1.250 1.290 12,973,817 +0.05(+4.03%)
Jun 28, 2019 1.300 1.320 1.225 1.240 18,539,100 -0.03(-2.36%)
Jun 27, 2019 1.260 1.290 1.234 1.270 6,578,349 +0.00(+0.00%)
Jun 26, 2019 1.220 1.300 1.200 1.270 16,969,468 +0.12(+10.43%)
Jun 25, 2019 1.220 1.230 1.150 1.150 12,936,866 -0.06(-4.96%)
Jun 24, 2019 1.370 1.390 1.200 1.210 17,103,660 -0.11(-8.33%)
Jun 21, 2019 1.380 1.430 1.300 1.320 20,640,100 -0.05(-3.65%)
Jun 20, 2019 1.360 1.440 1.320 1.370 21,767,628 +0.09(+7.03%)
Jun 19, 2019 1.340 1.370 1.280 1.280 11,069,652 -0.06(-4.48%)
Jun 18, 2019 1.270 1.385 1.260 1.340 17,953,780 +0.08(+6.35%)
Jun 17, 2019 1.200 1.290 1.190 1.260 7,636,981 +0.05(+4.13%)
Jun 14, 2019 1.250 1.280 1.170 1.210 10,018,900 -0.05(-3.97%)
Jun 13, 2019 1.210 1.270 1.180 1.260 16,177,139 +0.12(+10.53%)
Jun 12, 2019 1.220 1.220 1.120 1.140 15,569,441 -0.10(-8.06%)
Jun 11, 2019 1.280 1.290 1.230 1.240 11,276,720 -0.01(-0.80%)
Jun 10, 2019 1.370 1.410 1.250 1.250 17,600,644 -0.12(-8.76%)
Jun 07, 2019 1.320 1.390 1.260 1.370 13,404,500 +0.04(+3.01%)
Jun 06, 2019 1.350 1.380 1.270 1.330 14,508,886 -0.02(-1.48%)
Jun 05, 2019 1.470 1.480 1.330 1.350 17,846,296 -0.14(-9.40%)
Jun 04, 2019 1.480 1.520 1.450 1.490 12,173,894 +0.02(+1.36%)
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.