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 (%)
Oct 31, 2011 15.67 15.71 14.93 14.93 5,101,991 -1.09(-6.83%)
Oct 28, 2011 15.74 16.07 15.57 16.02 5,282,449 +0.03(+0.18%)
Oct 27, 2011 15.37 16.24 15.21 15.99 9,032,623 +1.15(+7.75%)
Oct 26, 2011 14.88 15.03 14.30 14.84 5,733,795 +0.27(+1.83%)
Oct 25, 2011 15.47 15.47 14.53 14.58 6,517,195 -0.98(-6.30%)
Oct 24, 2011 15.19 15.58 15.11 15.56 6,624,695 +0.43(+2.83%)
Oct 21, 2011 14.27 15.15 14.24 15.13 9,101,218 +1.12(+8.01%)
Oct 20, 2011 14.05 14.29 13.50 14.01 7,130,373 -0.08(-0.54%)
Oct 19, 2011 14.17 14.48 14.06 14.08 8,254,594 -0.11(-0.80%)
Oct 18, 2011 13.53 14.38 13.19 14.20 7,741,480 +0.68(+4.99%)
Oct 17, 2011 13.48 13.71 13.27 13.52 9,504,369 -0.08(-0.56%)
Oct 14, 2011 13.15 13.60 13.06 13.60 5,679,294 +0.79(+6.16%)
Oct 13, 2011 12.90 12.92 12.40 12.81 6,666,103 -0.23(-1.75%)
Oct 12, 2011 12.64 13.35 12.62 13.04 10,295,097 +0.54(+4.34%)
Oct 11, 2011 12.03 12.67 11.82 12.49 10,843,010 +0.29(+2.34%)
Oct 10, 2011 11.43 12.21 11.36 12.21 7,284,524 +1.06(+9.56%)
Oct 07, 2011 11.38 11.55 10.93 11.14 6,781,012 -0.19(-1.68%)
Oct 06, 2011 11.05 11.36 11.03 11.33 10,248,294 +0.73(+6.91%)
Oct 05, 2011 10.87 10.90 10.31 10.60 19,518,432 -0.21(-1.94%)
Oct 04, 2011 10.04 10.86 9.699 10.81 10,681,864 +0.48(+4.70%)
Oct 03, 2011 10.74 10.98 10.31 10.33 9,586,790 -0.61(-5.56%)
Sep 30, 2011 11.15 11.30 10.83 10.93 7,033,258 -0.49(-4.25%)
Sep 29, 2011 11.63 11.77 11.08 11.42 7,118,107 +0.17(+1.52%)
Sep 28, 2011 12.21 12.25 11.22 11.25 5,882,768 -0.89(-7.36%)
Sep 27, 2011 12.09 12.69 12.08 12.14 7,414,976 +0.51(+4.41%)
Sep 26, 2011 11.42 11.65 10.87 11.63 8,733,149 +0.34(+3.03%)
Sep 23, 2011 11.19 11.65 11.14 11.29 7,231,677 +0.07(+0.59%)
Sep 22, 2011 11.64 11.70 10.79 11.22 10,517,237 -1.13(-9.16%)
Sep 21, 2011 13.01 13.08 12.33 12.35 8,623,355 -0.72(-5.53%)
Sep 20, 2011 13.50 13.60 13.03 13.07 3,141,228 -0.35(-2.62%)
Sep 19, 2011 13.40 13.58 13.09 13.43 3,319,097 -0.34(-2.49%)
Sep 16, 2011 13.84 14.06 13.58 13.77 6,674,744 -0.15(-1.09%)
Sep 15, 2011 13.76 13.95 13.55 13.92 4,506,008 +0.40(+2.95%)
Sep 14, 2011 13.23 13.70 13.04 13.52 7,676,577 +0.25(+1.86%)
Sep 13, 2011 13.50 13.65 13.08 13.27 8,549,917 -0.25(-1.83%)
Sep 12, 2011 13.16 13.54 13.08 13.52 4,922,921 +0.12(+0.92%)
Sep 09, 2011 13.83 13.85 13.29 13.40 6,759,351 -0.67(-4.73%)
Sep 08, 2011 14.44 14.72 13.95 14.06 4,206,353 -0.54(-3.71%)
Sep 07, 2011 13.85 14.79 13.78 14.61 5,777,392 +0.97(+7.11%)
Sep 06, 2011 13.54 13.67 13.27 13.64 6,020,200 -0.56(-3.95%)
Sep 02, 2011 14.56 14.60 13.94 14.20 4,225,164 -0.74(-4.97%)
Sep 01, 2011 15.32 15.49 14.90 14.94 4,243,807 -0.23(-1.50%)
Aug 31, 2011 15.26 15.59 14.94 15.17 5,024,318 +0.06(+0.38%)
Aug 30, 2011 14.49 15.21 14.38 15.11 6,600,332 +0.51(+3.52%)
Aug 29, 2011 14.05 14.75 14.03 14.60 4,517,906 +0.82(+5.93%)
Aug 26, 2011 13.38 13.86 13.10 13.78 4,051,708 +0.27(+1.97%)
Aug 25, 2011 13.91 14.11 13.45 13.51 4,820,407 -0.30(-2.20%)
Aug 24, 2011 13.88 13.99 13.49 13.82 5,370,193 -0.14(-1.02%)
Aug 23, 2011 13.41 13.96 13.23 13.96 6,533,841 +0.62(+4.63%)
Aug 22, 2011 14.15 14.24 13.13 13.34 6,800,113 -0.42(-3.04%)
Aug 19, 2011 13.91 14.42 13.72 13.76 6,105,360 -0.44(-3.08%)
Aug 18, 2011 14.49 14.53 13.98 14.20 9,819,092 -0.89(-5.92%)
Aug 17, 2011 15.17 15.40 14.89 15.09 4,465,483 +0.03(+0.19%)
Aug 16, 2011 14.95 15.30 14.76 15.06 5,889,736 -0.15(-1.00%)
Aug 15, 2011 14.95 15.29 14.93 15.21 6,141,276 +0.45(+3.03%)
Aug 12, 2011 15.23 15.45 14.64 14.77 4,271,137 -0.24(-1.58%)
Aug 11, 2011 14.04 15.25 13.84 15.00 6,407,892 +1.07(+7.71%)
Aug 10, 2011 14.20 14.73 13.88 13.93 10,003,544 -0.72(-4.93%)
Aug 09, 2011 14.67 14.65 13.55 14.65 12,017,838 +0.81(+5.84%)
Aug 08, 2011 14.67 14.80 13.59 13.84 10,083,096 -1.40(-9.17%)
Aug 05, 2011 15.56 15.96 14.58 15.24 9,888,571 -0.33(-2.14%)
Aug 04, 2011 16.96 17.10 15.54 15.57 8,819,911 -1.65(-9.60%)
Aug 03, 2011 17.36 17.49 16.68 17.23 6,724,945 -0.18(-1.04%)
Aug 02, 2011 17.97 18.23 17.41 17.41 6,059,311 -0.75(-4.14%)
Aug 01, 2011 18.79 18.85 17.85 18.16 4,831,374 -0.21(-1.14%)
Jul 29, 2011 18.31 18.66 18.08 18.37 4,312,293 -0.22(-1.18%)
Jul 28, 2011 18.82 19.16 18.54 18.59 3,356,531 -0.24(-1.26%)
Jul 27, 2011 19.53 19.53 18.80 18.83 3,569,201 -0.87(-4.44%)
Jul 26, 2011 19.82 20.05 19.58 19.70 2,854,028 -0.05(-0.24%)
Jul 25, 2011 19.43 19.95 19.37 19.75 3,268,715 +0.04(+0.19%)
Jul 22, 2011 19.85 19.90 19.57 19.71 3,270,982 -0.11(-0.58%)
Jul 21, 2011 19.34 19.91 19.32 19.83 7,528,733 +0.64(+3.32%)
Jul 20, 2011 18.98 19.21 18.79 19.19 4,732,127 +0.35(+1.87%)
Jul 19, 2011 18.45 18.89 18.42 18.84 4,251,423 +0.58(+3.18%)
Jul 18, 2011 18.54 18.57 17.92 18.26 3,394,640 -0.29(-1.59%)
Jul 15, 2011 17.90 18.59 17.90 18.55 4,579,658 +0.87(+4.95%)
Jul 14, 2011 18.25 18.34 17.67 17.68 2,747,530 -0.45(-2.47%)
Jul 13, 2011 18.07 18.55 18.02 18.12 3,913,503 +0.21(+1.17%)
Jul 12, 2011 18.00 18.26 17.83 17.91 3,988,907 -0.21(-1.15%)
Jul 11, 2011 18.52 18.54 18.03 18.12 3,258,224 -0.76(-4.03%)
Jul 08, 2011 19.02 19.14 18.74 18.88 3,814,693 -0.52(-2.69%)
Jul 07, 2011 19.26 19.63 19.16 19.41 5,162,363 +0.51(+2.72%)
Jul 06, 2011 19.20 19.21 18.75 18.89 3,337,658 -0.34(-1.78%)
Jul 05, 2011 19.07 19.45 19.05 19.24 2,941,812 +0.17(+0.90%)
Jul 01, 2011 19.02 19.18 18.67 19.06 3,568,302 +0.05(+0.25%)
Jun 30, 2011 18.78 19.05 18.69 19.02 3,762,375 +0.29(+1.57%)
Jun 29, 2011 18.53 18.77 18.27 18.72 4,164,924 +0.38(+2.07%)
Jun 28, 2011 17.96 18.34 17.93 18.34 3,690,187 +0.51(+2.88%)
Jun 27, 2011 17.70 17.91 17.54 17.83 2,887,901 +0.05(+0.27%)
Jun 24, 2011 18.21 18.23 17.57 17.78 10,173,502 -0.41(-2.25%)
Jun 23, 2011 18.08 18.24 17.61 18.19 7,007,660 -0.26(-1.39%)
Jun 22, 2011 18.52 18.82 18.42 18.45 3,475,474 -0.18(-0.97%)
Jun 21, 2011 18.09 18.68 18.06 18.63 4,054,858 +0.73(+4.09%)
Jun 20, 2011 17.78 17.96 17.74 17.89 3,221,844 +0.05(+0.27%)
Jun 17, 2011 18.18 18.33 17.59 17.85 5,028,122 -0.16(-0.90%)
Jun 16, 2011 18.22 18.34 17.86 18.01 4,011,513 -0.18(-0.99%)
Jun 15, 2011 18.35 18.64 18.01 18.19 6,375,370 -0.37(-2.00%)
Jun 14, 2011 18.43 18.67 18.34 18.56 4,020,922 +0.41(+2.25%)
Jun 13, 2011 19.02 19.15 17.96 18.15 5,957,282 -0.87(-4.60%)
Jun 10, 2011 19.31 19.35 18.88 19.03 5,642,517 -0.43(-2.20%)
Jun 09, 2011 19.31 19.63 19.20 19.45 2,847,346 +0.27(+1.39%)
Jun 08, 2011 19.05 19.49 19.04 19.19 4,071,044 +0.13(+0.70%)
Jun 07, 2011 19.14 19.42 18.98 19.05 4,295,335 +0.05(+0.25%)
Jun 06, 2011 19.90 20.13 18.98 19.01 4,775,024 -0.91(-4.58%)
Jun 03, 2011 19.49 20.26 19.35 19.92 5,672,232 +0.43(+2.19%)
May 24, 2011 19.49 19.95 19.38 19.49 4,562,065 +0.20(+1.04%)
May 23, 2011 19.56 19.68 19.21 19.29 4,775,979 -0.65(-3.24%)
May 20, 2011 19.98 20.17 19.60 19.94 6,202,412 -0.12(-0.62%)
May 19, 2011 19.95 20.17 19.55 20.06 5,151,670 +0.21(+1.05%)
May 18, 2011 19.52 20.18 19.49 19.85 4,509,830 +0.40(+2.05%)
May 17, 2011 19.13 19.54 18.96 19.45 5,849,937 +0.16(+0.84%)
May 16, 2011 19.51 19.87 19.23 19.29 4,801,776 -0.24(-1.22%)
May 13, 2011 19.83 19.88 19.28 19.53 5,834,910 -0.25(-1.25%)
May 12, 2011 19.26 19.94 18.88 19.78 7,251,873 +0.40(+2.06%)
May 11, 2011 20.12 20.16 19.00 19.38 6,364,488 -0.84(-4.14%)
May 10, 2011 20.30 20.38 20.03 20.21 3,346,052 -0.04(-0.19%)
May 09, 2011 20.08 20.44 20.02 20.25 4,045,957 +0.13(+0.66%)
May 06, 2011 20.06 20.74 19.84 20.12 6,512,269 +0.40(+2.02%)
May 05, 2011 18.93 19.94 18.62 19.72 10,643,692 -0.14(-0.72%)
May 04, 2011 20.34 20.41 19.73 19.86 7,608,490 -0.54(-2.66%)
May 03, 2011 20.98 20.99 20.18 20.41 4,130,301 -0.68(-3.20%)
May 02, 2011 21.06 21.11 20.92 21.08 4,211,983 -0.38(-1.77%)
Apr 29, 2011 20.75 21.58 20.71 21.46 6,725,415 +0.75(+3.63%)
Apr 28, 2011 20.80 20.99 20.41 20.71 12,003,543 -0.26(-1.22%)
Apr 27, 2011 21.46 21.49 20.56 20.97 7,334,098 -0.41(-1.91%)
Apr 26, 2011 21.65 21.70 21.27 21.38 4,664,600 -0.10(-0.49%)
Apr 25, 2011 21.71 21.79 21.37 21.48 3,358,759 -0.26(-1.18%)
Apr 21, 2011 22.25 22.36 21.69 21.74 3,302,238 -0.48(-2.14%)
Apr 20, 2011 21.96 22.38 21.82 22.21 4,975,161 +0.64(+2.95%)
Apr 19, 2011 20.96 21.62 20.93 21.57 5,235,693 +0.62(+2.95%)
Apr 18, 2011 21.00 21.03 20.46 20.96 4,810,888 -0.32(-1.52%)
Apr 15, 2011 21.51 21.54 21.02 21.28 4,542,321 +0.03(+0.13%)
Apr 14, 2011 21.05 21.28 20.77 21.25 5,334,250 -0.04(-0.18%)
Apr 13, 2011 21.51 21.83 21.05 21.29 4,566,794 -0.03(-0.13%)
Apr 12, 2011 21.93 21.97 21.02 21.32 5,833,781 -0.86(-3.86%)
Apr 11, 2011 23.38 23.41 22.03 22.17 5,606,091 -1.16(-4.97%)
Apr 08, 2011 23.55 23.82 23.12 23.33 4,142,332 -0.08(-0.33%)
Apr 07, 2011 23.06 23.51 22.94 23.41 4,069,941 +0.27(+1.15%)
Apr 06, 2011 24.13 24.75 23.08 23.14 6,191,759 -0.49(-2.09%)
Apr 05, 2011 23.34 23.77 23.28 23.64 4,162,985 +0.29(+1.22%)
Apr 04, 2011 23.26 23.49 23.17 23.35 2,143,904 +0.14(+0.61%)
Apr 01, 2011 23.38 23.75 23.08 23.21 3,507,360 +0.01(+0.04%)
Mar 31, 2011 23.34 23.72 23.19 23.20 3,369,316 -0.15(-0.65%)
Mar 30, 2011 23.35 23.35 23.35 23.35 3,195,801 +0.36(+1.57%)
Mar 29, 2011 22.59 23.10 22.30 22.99 3,341,576 +0.39(+1.73%)
Mar 28, 2011 23.02 23.40 22.60 22.60 2,400,646 -0.38(-1.66%)
Mar 25, 2011 22.85 23.09 22.57 22.98 3,757,425 +0.14(+0.62%)
Mar 24, 2011 22.76 22.87 22.22 22.84 3,213,043 +0.10(+0.46%)
Mar 23, 2011 22.76 22.87 22.50 22.73 2,856,846 -0.12(-0.54%)
Mar 22, 2011 22.86 23.12 22.68 22.86 3,181,295 +0.07(+0.29%)
Mar 21, 2011 22.75 22.99 22.65 22.79 4,159,372 +0.86(+3.90%)
Mar 18, 2011 22.28 22.35 21.73 21.94 5,796,343 +0.01(+0.04%)
Mar 17, 2011 21.50 22.02 21.30 21.93 3,848,812 +0.92(+4.39%)
Mar 16, 2011 21.54 21.92 20.69 21.00 5,162,772 -0.54(-2.52%)
Mar 15, 2011 21.45 21.76 21.40 21.55 3,258,060 -0.29(-1.31%)
Mar 14, 2011 21.55 21.91 21.35 21.83 3,493,900 +0.09(+0.44%)
Mar 11, 2011 20.98 21.89 20.65 21.74 3,577,076 +0.60(+2.83%)
Mar 10, 2011 21.88 21.88 21.01 21.14 6,587,444 -0.98(-4.43%)
Mar 09, 2011 22.16 22.44 21.93 22.12 3,663,385 +0.00(+0.00%)
Mar 08, 2011 22.78 22.78 21.58 22.12 4,422,751 -0.53(-2.35%)
Mar 07, 2011 23.13 23.27 22.33 22.65 4,672,552 -0.29(-1.24%)
Mar 04, 2011 23.12 23.22 22.70 22.93 4,385,378 -0.18(-0.78%)
Mar 03, 2011 23.14 23.37 22.85 23.12 4,998,712 +0.15(+0.66%)
Mar 02, 2011 22.73 23.14 22.53 22.96 6,400,774 +0.25(+1.09%)
Mar 01, 2011 23.19 23.48 22.58 22.72 7,062,984 -0.32(-1.40%)
Feb 28, 2011 23.25 23.48 22.80 23.04 4,870,026 -0.09(-0.37%)
Feb 25, 2011 22.34 23.12 22.11 23.12 6,589,659 +0.92(+4.15%)
Feb 24, 2011 23.07 23.10 22.00 22.20 6,428,424 -0.20(-0.89%)
Feb 23, 2011 21.71 22.94 21.63 22.40 6,346,056 +0.71(+3.29%)
Feb 22, 2011 21.84 22.76 21.60 21.69 5,151,345 +0.04(+0.18%)
Feb 18, 2011 21.97 21.97 21.47 21.65 3,367,335 -0.28(-1.26%)
Feb 17, 2011 21.78 22.05 21.71 21.93 4,335,624 +0.08(+0.35%)
Feb 16, 2011 21.13 21.95 21.08 21.85 5,580,068 +0.86(+4.08%)
Feb 15, 2011 21.36 21.45 20.92 20.99 5,520,389 -0.42(-1.95%)
Feb 14, 2011 20.30 21.44 20.30 21.41 5,137,823 +1.09(+5.38%)
Feb 11, 2011 20.13 20.47 20.02 20.32 2,466,969 +0.05(+0.23%)
Feb 10, 2011 19.67 20.34 19.66 20.27 3,921,229 +0.48(+2.45%)
Feb 09, 2011 19.90 20.16 19.53 19.79 4,080,655 -0.18(-0.90%)
Feb 08, 2011 20.47 20.48 19.76 19.97 3,943,066 -0.54(-2.64%)
Feb 07, 2011 19.97 20.71 19.97 20.51 5,962,987 +0.65(+3.26%)
Feb 04, 2011 19.70 19.93 19.40 19.86 4,408,136 +0.33(+1.70%)
Feb 03, 2011 19.63 19.79 19.37 19.53 3,740,604 -0.11(-0.58%)
Feb 02, 2011 19.57 19.98 19.49 19.64 2,877,776 -0.14(-0.72%)
Feb 01, 2011 19.51 19.98 19.47 19.79 8,911,690 +0.44(+2.26%)
Jan 31, 2011 18.41 19.36 18.41 19.35 7,709,630 +1.03(+5.60%)
Jan 28, 2011 17.74 18.37 17.61 18.32 8,410,860 +0.64(+3.60%)
Jan 27, 2011 17.95 17.95 17.44 17.69 3,242,097 -0.19(-1.06%)
Jan 26, 2011 17.73 18.05 17.59 17.88 3,047,962 +0.21(+1.18%)
Jan 25, 2011 17.65 17.68 17.16 17.67 4,462,409 -0.07(-0.38%)
Jan 24, 2011 17.64 17.81 17.58 17.73 3,181,384 +0.08(+0.43%)
Jan 21, 2011 18.06 18.08 17.59 17.66 3,398,056 -0.27(-1.49%)
Jan 20, 2011 18.09 18.16 17.77 17.92 3,520,783 -0.29(-1.57%)
Jan 19, 2011 18.58 18.73 18.11 18.21 3,365,612 -0.35(-1.90%)
Jan 18, 2011 18.23 18.67 18.23 18.56 3,537,547 +0.34(+1.88%)
Jan 14, 2011 18.09 18.24 17.88 18.22 3,848,981 +0.10(+0.52%)
Jan 13, 2011 18.41 18.51 18.03 18.12 3,852,395 -0.26(-1.40%)
Jan 12, 2011 18.18 18.38 18.16 18.38 3,933,165 +0.40(+2.22%)
Jan 11, 2011 17.92 18.04 17.79 17.98 4,835,341 +0.17(+0.96%)
Jan 10, 2011 17.73 17.86 17.59 17.81 2,857,561 +0.02(+0.11%)
Jan 07, 2011 17.74 18.14 17.54 17.79 3,752,837 +0.25(+1.41%)
Jan 06, 2011 17.91 18.02 17.46 17.54 3,750,402 -0.24(-1.34%)
Jan 05, 2011 17.98 18.19 17.61 17.78 5,996,941 -0.34(-1.89%)
Jan 04, 2011 18.48 18.57 17.94 18.12 3,709,234 -0.29(-1.55%)
Jan 03, 2011 18.44 18.54 18.28 18.41 2,787,122 +0.26(+1.41%)
Dec 31, 2010 18.08 18.25 17.94 18.15 1,918,324 +0.09(+0.47%)
Dec 30, 2010 18.29 18.32 17.93 18.07 1,923,213 -0.26(-1.40%)
Dec 29, 2010 18.28 18.43 18.21 18.32 1,629,978 +0.11(+0.63%)
Dec 28, 2010 18.29 18.38 18.17 18.21 1,308,675 -0.02(-0.10%)
Dec 27, 2010 18.19 18.28 18.02 18.23 3,321,438 -0.01(-0.05%)
Dec 23, 2010 18.41 18.45 18.19 18.24 2,192,717 -0.17(-0.93%)
Dec 22, 2010 18.56 18.56 18.41 18.41 4,100,307 -0.09(-0.46%)
Dec 21, 2010 18.41 18.55 18.19 18.49 3,455,070 +0.18(+0.99%)
Dec 20, 2010 17.99 18.36 17.72 18.31 4,197,231 +0.49(+2.77%)
Dec 17, 2010 17.83 18.01 17.73 17.82 7,449,535 -0.05(-0.27%)
Dec 16, 2010 18.15 18.18 17.73 17.87 5,875,947 -0.29(-1.57%)
Dec 15, 2010 18.25 18.40 17.93 18.15 3,565,722 -0.19(-1.04%)
Dec 14, 2010 18.80 18.82 18.25 18.34 3,121,701 -0.46(-2.43%)
Dec 13, 2010 18.82 19.02 18.72 18.80 3,699,377 +0.11(+0.61%)
Dec 10, 2010 18.58 18.84 18.51 18.68 2,168,051 +0.21(+1.13%)
Dec 09, 2010 18.39 18.49 18.05 18.48 1,925,889 +0.20(+1.09%)
Dec 08, 2010 18.61 18.61 18.14 18.28 2,158,499 -0.31(-1.69%)
Dec 07, 2010 18.96 19.02 18.43 18.59 2,524,654 -0.04(-0.20%)
Dec 06, 2010 18.55 18.78 18.49 18.63 1,787,043 +0.07(+0.36%)
Dec 03, 2010 18.44 18.62 18.25 18.56 2,536,848 +0.11(+0.62%)
Dec 02, 2010 17.94 18.48 17.94 18.45 2,827,068 +0.53(+2.97%)
Dec 01, 2010 17.65 18.07 17.54 17.91 3,445,304 +0.63(+3.63%)
Nov 30, 2010 17.17 17.46 17.05 17.29 2,700,443 -0.14(-0.82%)
Nov 29, 2010 17.09 17.49 16.95 17.43 3,052,706 +0.28(+1.61%)
Nov 26, 2010 17.19 17.45 17.03 17.15 1,576,362 -0.20(-1.15%)
Nov 24, 2010 17.12 17.35 17.35 17.35 3,260,942 +0.33(+1.96%)
Nov 23, 2010 17.36 17.36 16.98 17.02 3,412,234 -0.60(-3.40%)
Nov 22, 2010 17.36 17.68 17.14 17.62 4,065,462 +0.05(+0.27%)
Nov 19, 2010 17.53 17.57 17.06 17.57 3,625,517 -0.01(-0.05%)
Nov 18, 2010 17.11 17.67 16.97 17.58 3,561,645 +0.35(+2.04%)
Nov 17, 2010 17.31 17.47 17.02 17.23 3,390,530 -0.05(-0.28%)
Nov 16, 2010 17.41 17.61 17.10 17.28 3,660,653 -0.98(-5.36%)
Nov 15, 2010 18.26 18.31 17.53 18.26 4,408,509 +0.12(+0.68%)
Nov 12, 2010 18.72 18.72 17.99 18.13 3,470,572 -0.68(-3.64%)
Nov 11, 2010 18.53 18.86 18.43 18.82 4,388,986 +0.30(+1.64%)
Nov 10, 2010 17.66 18.51 17.55 18.51 5,128,765 +0.87(+4.90%)
Nov 09, 2010 17.91 18.22 17.57 17.65 2,456,708 -0.14(-0.80%)
Nov 08, 2010 17.54 17.81 17.46 17.79 2,788,684 +0.10(+0.59%)
Nov 05, 2010 17.70 17.72 17.35 17.69 3,841,301 -0.05(-0.27%)
Nov 04, 2010 16.90 17.92 16.89 17.73 6,899,859 +1.15(+6.94%)
Nov 03, 2010 16.52 16.65 16.14 16.58 2,755,517 +0.17(+1.04%)
Nov 02, 2010 16.35 16.49 16.19 16.41 1,862,412 +0.28(+1.71%)
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.