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, 2006 14.70 15.09 14.50 15.02 3,450,292 +0.32(+2.20%)
May 30, 2006 15.18 15.28 14.66 14.70 1,381,295 -0.28(-1.84%)
May 26, 2006 14.73 15.21 14.61 14.98 1,105,435 +0.27(+1.84%)
May 25, 2006 14.24 14.80 14.03 14.70 1,482,468 +0.62(+4.39%)
May 24, 2006 14.03 14.51 13.72 14.09 1,907,562 +0.15(+1.09%)
May 23, 2006 13.79 14.35 13.77 13.93 1,643,692 +0.53(+3.94%)
May 22, 2006 13.07 13.58 12.96 13.41 1,530,845 -0.69(-4.89%)
May 19, 2006 14.24 14.41 13.60 14.10 1,754,436 -0.14(-1.00%)
May 18, 2006 14.38 14.62 14.22 14.24 848,191 -0.16(-1.12%)
May 17, 2006 14.85 15.03 14.30 14.40 932,852 -0.45(-3.04%)
May 16, 2006 14.50 15.00 14.49 14.85 1,236,266 +0.43(+2.97%)
May 15, 2006 15.25 15.25 14.26 14.42 1,390,865 -0.83(-5.42%)
May 12, 2006 15.96 16.00 15.20 15.25 1,043,070 -0.80(-5.00%)
May 11, 2006 16.05 16.46 16.02 16.05 1,282,120 +0.23(+1.44%)
May 10, 2006 15.81 15.95 15.47 15.83 1,026,032 -0.04(-0.24%)
May 09, 2006 15.50 15.89 15.50 15.86 787,718 +0.27(+1.74%)
May 08, 2006 15.64 15.65 15.28 15.59 721,251 -0.05(-0.30%)
May 05, 2006 15.52 15.74 15.52 15.64 712,733 +0.20(+1.32%)
May 04, 2006 15.69 15.82 15.14 15.44 1,065,260 -0.25(-1.61%)
May 03, 2006 16.06 16.06 15.53 15.69 891,310 -0.37(-2.31%)
May 02, 2006 15.86 16.28 15.79 16.06 1,057,373 +0.49(+3.15%)
May 01, 2006 15.92 15.92 15.50 15.57 991,116 +0.07(+0.46%)
Apr 28, 2006 15.28 15.77 15.28 15.50 1,046,751 +0.29(+1.94%)
Apr 27, 2006 15.74 15.81 15.12 15.20 1,570,599 -0.78(-4.91%)
Apr 26, 2006 16.60 16.74 15.96 15.99 984,070 -0.53(-3.22%)
Apr 25, 2006 17.02 17.02 16.12 16.52 1,024,455 -0.06(-0.37%)
Apr 24, 2006 16.88 16.89 16.29 16.58 897,305 -0.29(-1.75%)
Apr 21, 2006 16.76 16.97 16.64 16.88 955,674 +0.36(+2.16%)
Apr 20, 2006 17.21 17.21 16.25 16.52 2,207,400 -0.88(-5.05%)
Apr 19, 2006 16.76 17.40 16.59 17.40 769,734 +0.39(+2.26%)
Apr 18, 2006 16.64 17.10 16.77 17.02 575,907 +0.39(+2.32%)
Apr 17, 2006 16.28 16.64 16.23 16.63 620,289 +0.58(+3.61%)
Apr 13, 2006 16.07 16.17 15.75 16.05 596,415 -0.02(-0.15%)
Apr 12, 2006 16.33 16.47 16.05 16.07 653,312 -0.18(-1.08%)
Apr 11, 2006 15.89 16.37 15.83 16.25 1,472,056 +0.44(+2.80%)
Apr 10, 2006 15.67 15.97 15.63 15.81 504,813 +0.34(+2.18%)
Apr 07, 2006 15.61 15.76 15.27 15.47 482,096 -0.13(-0.85%)
Apr 06, 2006 15.56 15.74 15.50 15.60 635,118 +0.04(+0.28%)
Apr 05, 2006 15.31 15.72 15.27 15.56 676,554 +0.14(+0.89%)
Apr 04, 2006 15.23 15.47 15.05 15.42 517,012 +0.22(+1.47%)
Apr 03, 2006 15.36 15.57 15.13 15.20 724,722 +0.14(+0.95%)
Mar 31, 2006 15.47 15.52 15.01 15.06 1,157,179 -0.31(-2.01%)
Mar 30, 2006 15.45 15.49 15.18 15.37 759,533 +0.04(+0.28%)
Mar 29, 2006 15.07 15.44 14.98 15.32 941,897 +0.20(+1.32%)
Mar 28, 2006 14.90 15.28 14.86 15.12 1,122,262 +0.42(+2.88%)
Mar 27, 2006 14.51 14.74 14.26 14.70 1,207,134 +0.21(+1.48%)
Mar 24, 2006 13.79 14.49 13.74 14.49 1,854,347 +0.70(+5.11%)
Mar 23, 2006 13.61 13.92 13.61 13.78 1,168,747 +0.24(+1.75%)
Mar 22, 2006 13.29 13.76 13.25 13.54 1,322,505 +0.29(+2.22%)
Mar 21, 2006 13.41 13.54 13.20 13.25 871,538 -0.16(-1.17%)
Mar 20, 2006 13.72 13.78 13.32 13.41 953,571 -0.31(-2.29%)
Mar 17, 2006 13.67 13.80 13.50 13.72 903,300 +0.12(+0.87%)
Mar 16, 2006 13.53 13.66 13.21 13.60 1,113,954 +0.14(+1.06%)
Mar 15, 2006 13.43 13.64 13.32 13.46 917,603 +0.03(+0.25%)
Mar 14, 2006 13.19 13.59 13.10 13.43 553,822 +0.33(+2.50%)
Mar 13, 2006 12.81 13.19 12.78 13.10 1,167,275 +0.38(+2.95%)
Mar 10, 2006 12.59 13.00 12.46 12.72 854,080 +0.04(+0.30%)
Mar 09, 2006 12.84 12.98 12.68 12.68 552,770 -0.08(-0.60%)
Mar 08, 2006 12.42 12.80 12.25 12.76 776,045 +0.15(+1.17%)
Mar 07, 2006 13.09 13.12 12.51 12.61 1,124,261 -0.52(-3.98%)
Mar 06, 2006 13.76 13.76 13.09 13.14 853,870 -0.60(-4.39%)
Mar 03, 2006 13.66 13.82 13.59 13.74 956,200 +0.06(+0.45%)
Mar 02, 2006 13.59 13.83 13.48 13.68 1,076,198 +0.09(+0.66%)
Mar 01, 2006 13.53 13.69 13.44 13.59 827,262 +0.11(+0.81%)
Feb 28, 2006 13.58 13.59 13.24 13.48 754,695 -0.10(-0.74%)
Feb 27, 2006 13.86 13.97 13.52 13.58 1,187,888 -0.26(-1.89%)
Feb 24, 2006 13.48 13.84 13.34 13.84 1,276,335 +0.79(+6.05%)
Feb 23, 2006 12.80 13.08 12.68 13.05 907,717 +0.20(+1.55%)
Feb 22, 2006 12.98 12.98 12.63 12.85 469,476 -0.19(-1.42%)
Feb 21, 2006 13.31 13.31 12.88 13.04 612,611 +0.33(+2.62%)
Feb 17, 2006 12.67 12.73 12.51 12.70 586,214 +0.22(+1.79%)
Feb 16, 2006 12.34 12.68 12.26 12.48 805,702 +0.29(+2.38%)
Feb 15, 2006 12.41 12.43 12.11 12.19 1,110,168 -0.17(-1.38%)
Feb 14, 2006 12.26 12.50 12.11 12.36 1,167,590 -0.26(-2.07%)
Feb 13, 2006 12.79 12.86 12.53 12.62 605,775 -0.17(-1.30%)
Feb 10, 2006 12.93 12.99 12.48 12.79 880,688 -0.11(-0.88%)
Feb 09, 2006 13.43 13.64 12.88 12.90 795,185 -0.48(-3.55%)
Feb 08, 2006 13.48 13.48 12.96 13.38 592,314 +0.02(+0.14%)
Feb 07, 2006 13.98 13.98 13.27 13.36 689,806 -0.62(-4.45%)
Feb 06, 2006 14.03 14.21 13.88 13.98 562,971 +0.11(+0.82%)
Feb 03, 2006 13.88 14.02 13.66 13.87 525,531 -0.06(-0.41%)
Feb 02, 2006 13.95 14.22 13.73 13.93 1,166,749 -0.11(-0.78%)
Feb 01, 2006 14.15 14.22 13.84 14.03 1,471,109 -0.12(-0.84%)
Jan 31, 2006 13.83 14.15 13.69 14.15 991,747 +0.26(+1.88%)
Jan 30, 2006 13.62 14.03 13.60 13.89 1,027,820 +0.25(+1.81%)
Jan 27, 2006 14.18 14.28 13.29 13.64 1,236,266 +0.76(+5.90%)
Jan 26, 2006 12.91 12.93 12.45 12.88 775,939 +0.14(+1.08%)
Jan 25, 2006 13.19 13.20 12.66 12.75 835,886 -0.40(-3.04%)
Jan 24, 2006 13.11 13.29 13.05 13.15 703,793 +0.04(+0.29%)
Jan 23, 2006 12.90 13.13 12.69 13.11 779,726 +0.25(+1.96%)
Jan 20, 2006 12.96 13.22 12.79 12.86 955,043 -0.02(-0.15%)
Jan 19, 2006 12.36 12.90 12.32 12.87 945,262 +0.56(+4.56%)
Jan 18, 2006 12.24 12.50 12.13 12.31 767,526 -0.12(-0.99%)
Jan 17, 2006 12.13 12.46 12.11 12.44 1,069,993 +0.31(+2.55%)
Jan 13, 2006 11.98 12.21 11.94 12.13 547,617 +0.09(+0.75%)
Jan 12, 2006 11.89 12.30 11.87 12.04 980,389 +0.18(+1.48%)
Jan 11, 2006 12.06 12.06 11.60 11.86 493,454 +0.13(+1.13%)
Jan 10, 2006 11.64 11.88 11.64 11.73 905,087 +0.08(+0.69%)
Jan 09, 2006 11.70 11.86 11.56 11.65 758,166 -0.05(-0.41%)
Jan 06, 2006 11.65 11.79 11.60 11.70 545,829 +0.21(+1.86%)
Jan 05, 2006 11.60 11.61 11.21 11.48 619,132 -0.19(-1.59%)
Jan 04, 2006 11.54 11.69 11.30 11.67 951,257 +0.08(+0.66%)
Jan 03, 2006 11.60 11.65 11.35 11.59 1,009,626 +0.76(+7.02%)
Dec 30, 2005 10.81 10.99 10.66 10.83 410,476 -0.05(-0.44%)
Dec 29, 2005 10.87 11.06 10.74 10.88 405,638 -0.01(-0.09%)
Dec 28, 2005 10.89 10.99 10.82 10.89 530,895 +0.06(+0.53%)
Dec 27, 2005 11.20 11.20 10.64 10.83 636,695 -0.37(-3.27%)
Dec 23, 2005 11.16 11.22 10.93 11.20 402,062 +0.02(+0.21%)
Dec 22, 2005 11.22 11.41 11.03 11.17 482,306 -0.05(-0.42%)
Dec 21, 2005 11.29 11.36 11.07 11.22 496,609 +0.07(+0.60%)
Dec 20, 2005 11.10 11.29 11.10 11.15 585,057 +0.07(+0.60%)
Dec 19, 2005 11.25 11.51 11.00 11.09 502,394 -0.17(-1.48%)
Dec 16, 2005 11.56 11.56 11.24 11.25 691,383 -0.29(-2.47%)
Dec 15, 2005 11.67 11.73 11.46 11.54 954,096 -0.19(-1.58%)
Dec 14, 2005 11.54 11.82 11.46 11.72 540,255 +0.16(+1.36%)
Dec 13, 2005 11.51 11.86 11.41 11.57 943,264 +0.12(+1.08%)
Dec 12, 2005 11.60 11.63 11.34 11.44 592,419 +0.10(+0.88%)
Dec 09, 2005 11.47 11.48 11.25 11.34 592,419 -0.13(-1.16%)
Dec 08, 2005 11.33 11.52 11.20 11.48 957,462 +0.14(+1.26%)
Dec 07, 2005 11.58 11.61 11.24 11.33 746,807 -0.12(-1.04%)
Dec 06, 2005 11.28 11.59 11.13 11.45 742,075 +0.17(+1.47%)
Dec 05, 2005 11.34 11.49 11.20 11.29 768,157 +0.11(+0.98%)
Dec 02, 2005 11.22 11.29 10.91 11.18 1,133,305 +0.08(+0.73%)
Dec 01, 2005 10.77 11.19 10.86 11.10 1,117,635 +0.33(+3.09%)
Nov 30, 2005 10.81 10.93 10.69 10.76 1,138,248 +0.09(+0.80%)
Nov 29, 2005 10.79 10.90 10.62 10.68 936,954 -0.03(-0.27%)
Nov 28, 2005 11.21 11.22 10.71 10.71 1,269,184 -0.55(-4.86%)
Nov 25, 2005 11.06 11.28 11.04 11.25 535,417 +0.25(+2.25%)
Nov 23, 2005 11.20 11.20 10.95 11.01 1,866,862 -0.29(-2.61%)
Nov 22, 2005 11.26 11.52 11.21 11.30 1,793,769 +0.29(+2.68%)
Nov 21, 2005 10.72 11.03 10.67 11.01 1,788,931 +0.29(+2.66%)
Nov 18, 2005 10.93 10.95 10.63 10.72 1,336,282 -0.16(-1.44%)
Nov 17, 2005 11.15 11.17 10.79 10.88 1,390,234 -0.08(-0.69%)
Nov 16, 2005 10.84 11.04 10.70 10.95 1,969,086 +0.26(+2.40%)
Nov 15, 2005 10.79 11.04 10.63 10.70 1,991,803 -0.09(-0.79%)
Nov 14, 2005 11.01 11.29 10.55 10.78 1,102,175 -0.10(-0.96%)
Nov 11, 2005 10.48 10.96 10.41 10.89 1,282,120 +0.41(+3.90%)
Nov 10, 2005 11.01 11.01 10.36 10.48 1,236,687 -0.57(-5.12%)
Nov 09, 2005 11.02 11.45 10.83 11.04 1,438,717 +0.22(+2.02%)
Nov 08, 2005 10.41 10.86 10.34 10.83 1,027,294 +0.20(+1.92%)
Nov 07, 2005 10.95 10.94 10.46 10.62 515,855 -0.32(-2.95%)
Nov 04, 2005 11.05 11.17 10.85 10.94 995,112 -0.47(-4.08%)
Nov 03, 2005 11.02 11.44 10.98 11.41 1,010,152 +0.45(+4.12%)
Nov 02, 2005 10.53 10.97 10.48 10.96 603,356 +0.42(+3.95%)
Nov 01, 2005 10.36 10.59 10.29 10.54 469,160 +0.17(+1.65%)
Oct 31, 2005 10.29 10.61 10.17 10.37 504,918 +0.13(+1.30%)
Oct 28, 2005 9.865 10.34 9.715 10.24 474,839 +0.43(+4.39%)
Oct 27, 2005 10.28 10.34 9.779 9.808 440,554 -0.43(-4.16%)
Oct 26, 2005 10.21 10.55 10.08 10.23 748,175 +0.03(+0.28%)
Oct 25, 2005 9.841 10.21 9.725 10.21 566,652 +0.47(+4.84%)
Oct 24, 2005 9.354 9.839 9.290 9.734 574,540 +0.35(+3.78%)
Oct 21, 2005 9.425 9.580 9.335 9.380 747,859 -0.05(-0.50%)
Oct 20, 2005 9.920 9.929 9.261 9.428 722,724 -0.44(-4.46%)
Oct 19, 2005 9.663 9.891 9.390 9.867 672,453 +0.22(+2.24%)
Oct 18, 2005 10.13 10.19 9.649 9.651 812,959 -0.45(-4.49%)
Oct 17, 2005 10.04 10.23 9.946 10.11 506,075 +0.19(+1.89%)
Oct 14, 2005 9.554 9.984 9.421 9.917 690,647 +0.37(+3.83%)
Oct 13, 2005 9.965 9.965 9.202 9.551 1,201,245 -0.47(-4.72%)
Oct 12, 2005 10.45 10.45 9.894 10.02 584,636 -0.37(-3.57%)
Oct 11, 2005 10.46 10.61 10.35 10.40 662,146 +0.01(+0.11%)
Oct 10, 2005 10.65 10.65 10.35 10.38 737,237 -0.21(-1.95%)
Oct 07, 2005 10.46 10.61 10.26 10.59 596,941 +0.28(+2.70%)
Oct 06, 2005 10.56 10.60 10.18 10.31 808,332 -0.24(-2.30%)
Oct 05, 2005 11.41 11.47 10.55 10.55 651,419 -0.89(-7.79%)
Oct 04, 2005 11.95 11.97 11.45 11.45 365,779 -0.54(-4.48%)
Oct 03, 2005 47.87 12.12 11.87 11.98 324,657 -0.01(-0.06%)
Sep 30, 2005 12.13 12.22 11.90 11.99 389,231 -0.19(-1.58%)
Sep 29, 2005 12.08 12.21 12.01 12.18 777,832 +0.34(+2.83%)
Sep 28, 2005 11.63 11.88 11.49 11.85 320,030 +0.22(+1.92%)
Sep 27, 2005 11.61 11.66 11.36 11.62 321,923 +0.01(+0.08%)
Sep 26, 2005 11.32 11.68 11.24 11.61 383,447 +0.24(+2.13%)
Sep 23, 2005 11.37 11.53 11.26 11.37 501,973 -0.14(-1.26%)
Sep 22, 2005 11.87 11.88 11.21 11.52 610,298 -0.25(-2.14%)
Sep 21, 2005 11.84 11.93 11.69 11.77 465,690 +0.09(+0.79%)
Sep 20, 2005 11.79 11.85 11.59 11.68 439,397 -0.11(-0.95%)
Sep 19, 2005 11.53 11.80 11.53 11.79 755,431 +0.39(+3.38%)
Sep 16, 2005 11.21 11.51 11.18 11.40 742,706 +0.25(+2.26%)
Sep 15, 2005 11.20 11.29 11.09 11.15 577,169 +0.00(+0.04%)
Sep 14, 2005 10.93 11.24 10.92 11.15 660,884 +0.23(+2.07%)
Sep 13, 2005 10.85 10.97 10.80 10.92 390,283 +0.07(+0.68%)
Sep 12, 2005 11.08 11.17 10.85 10.85 361,151 -0.24(-2.12%)
Sep 09, 2005 10.87 11.17 10.87 11.08 626,599 +0.32(+2.96%)
Sep 08, 2005 10.80 10.97 10.73 10.76 460,957 -0.02(-0.18%)
Sep 07, 2005 10.57 10.86 10.54 10.78 415,945 +0.22(+2.05%)
Sep 06, 2005 10.64 10.72 10.39 10.57 403,009 -0.01(-0.09%)
Sep 02, 2005 11.04 11.06 10.51 10.58 517,117 -0.53(-4.75%)
Sep 01, 2005 10.84 11.13 10.84 11.10 407,531 +0.35(+3.27%)
Aug 31, 2005 10.53 11.05 10.52 10.75 644,162 +0.22(+2.12%)
Aug 30, 2005 10.43 10.63 10.43 10.53 599,781 +0.12(+1.19%)
Aug 29, 2005 10.55 10.60 10.33 10.40 648,053 -0.07(-0.64%)
Aug 26, 2005 10.68 10.71 10.46 10.47 221,381 -0.20(-1.89%)
Aug 25, 2005 10.70 10.72 10.61 10.67 260,820 -0.01(-0.13%)
Aug 24, 2005 10.65 10.86 10.57 10.69 368,934 +0.08(+0.74%)
Aug 23, 2005 10.59 10.71 10.52 10.61 378,084 +0.02(+0.20%)
Aug 22, 2005 10.58 10.68 10.45 10.59 300,153 +0.07(+0.66%)
Aug 19, 2005 10.42 10.64 10.42 10.52 377,663 +0.23(+2.24%)
Aug 18, 2005 10.22 10.41 10.11 10.29 542,463 -0.03(-0.30%)
Aug 17, 2005 10.59 10.79 10.19 10.32 639,745 -0.34(-3.15%)
Aug 16, 2005 10.88 10.90 10.63 10.65 584,216 -0.27(-2.44%)
Aug 15, 2005 11.04 11.12 10.88 10.92 260,609 -0.12(-1.06%)
Aug 12, 2005 11.00 11.05 10.85 11.04 416,681 +0.04(+0.35%)
Aug 11, 2005 10.98 11.08 10.90 11.00 302,151 +0.02(+0.19%)
Aug 10, 2005 10.88 11.02 10.84 10.98 420,151 +0.12(+1.09%)
Aug 09, 2005 10.98 10.98 10.83 10.86 578,852 -0.10(-0.91%)
Aug 08, 2005 11.03 11.17 10.96 10.96 580,640 -0.03(-0.26%)
Aug 05, 2005 11.21 11.22 10.73 10.99 520,167 -0.17(-1.51%)
Aug 04, 2005 11.12 11.27 11.00 11.16 425,094 +0.01(+0.06%)
Aug 03, 2005 11.52 11.53 11.12 11.15 637,326 -0.33(-2.88%)
Aug 02, 2005 11.35 11.48 11.25 11.48 374,087 +0.19(+1.64%)
Aug 01, 2005 11.12 11.30 11.12 11.29 386,392 +0.17(+1.52%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
Jul 01, 2005 9.485 9.827 9.485 9.827 454,962 +0.37(+3.95%)
Jun 30, 2005 9.297 9.492 9.295 9.454 526,372 +0.16(+1.69%)
Jun 29, 2005 9.390 9.530 9.199 9.297 957,672 -0.19(-1.98%)
Jun 28, 2005 9.727 9.727 9.454 9.485 746,597 -0.24(-2.47%)
Jun 27, 2005 9.549 9.760 9.520 9.725 783,617 +0.18(+1.84%)
Jun 24, 2005 9.402 9.596 9.402 9.549 2,549,411 +0.17(+1.85%)
Jun 23, 2005 9.271 9.501 9.264 9.375 645,845 +0.09(+0.95%)
Jun 22, 2005 9.271 9.359 9.164 9.287 791,399 +0.05(+0.51%)
Jun 21, 2005 9.304 9.375 9.173 9.240 1,001,948 -0.06(-0.69%)
Jun 20, 2005 9.240 9.318 9.126 9.304 922,966 +0.11(+1.24%)
Jun 17, 2005 9.152 9.254 9.038 9.190 1,170,956 +0.16(+1.74%)
Jun 16, 2005 8.962 9.035 8.881 9.033 847,980 +0.10(+1.17%)
Jun 15, 2005 8.665 8.938 8.662 8.928 850,925 +0.30(+3.47%)
Jun 14, 2005 8.496 8.662 8.432 8.629 562,130 +0.13(+1.57%)
Jun 13, 2005 8.377 8.496 8.322 8.496 581,481 +0.12(+1.42%)
Jun 10, 2005 8.263 8.379 8.225 8.377 426,356 +0.12(+1.47%)
Jun 09, 2005 8.154 8.284 8.106 8.256 719,989 +0.14(+1.70%)
Jun 08, 2005 8.028 8.256 8.011 8.118 651,524 +0.09(+1.13%)
Jun 07, 2005 7.954 8.173 7.940 8.028 991,432 +0.09(+1.17%)
Jun 06, 2005 7.951 8.001 7.840 7.935 600,622 +0.04(+0.54%)
Jun 03, 2005 7.728 7.951 7.728 7.892 594,733 +0.16(+2.12%)
Jun 02, 2005 7.683 7.825 7.645 7.728 516,066 +0.05(+0.59%)
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.