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, 2015 7.038 7.304 7.038 7.245 7,154,268 +0.22(+3.08%)
May 28, 2015 7.058 7.107 6.930 7.029 8,400,965 -0.11(-1.52%)
May 27, 2015 7.029 7.264 6.950 7.137 8,267,251 +0.08(+1.11%)
May 26, 2015 7.176 7.279 7.029 7.058 6,199,760 -0.26(-3.49%)
May 22, 2015 7.353 7.314 7.314 7.314 7,043,830 -0.16(-2.11%)
May 21, 2015 7.127 7.510 7.107 7.471 10,877,711 +0.37(+5.15%)
May 20, 2015 7.066 7.124 6.890 7.105 8,733,439 +0.08(+1.11%)
May 19, 2015 7.105 7.134 6.881 7.027 10,653,707 -0.17(-2.30%)
May 18, 2015 7.173 7.212 6.851 7.192 12,192,299 -0.03(-0.40%)
May 15, 2015 7.076 7.300 6.890 7.222 7,458,504 +0.10(+1.37%)
May 14, 2015 7.251 7.319 7.066 7.124 7,714,204 -0.08(-1.08%)
May 13, 2015 7.358 7.378 7.095 7.202 10,040,800 -0.11(-1.47%)
May 12, 2015 7.270 7.358 7.192 7.309 9,159,556 +0.09(+1.21%)
May 11, 2015 7.514 7.568 7.085 7.222 11,208,375 -0.29(-3.89%)
May 08, 2015 7.573 7.631 7.387 7.514 10,006,461 +0.09(+1.18%)
May 07, 2015 8.274 8.294 7.417 7.426 20,328,160 -0.92(-10.98%)
May 06, 2015 8.294 8.489 8.084 8.342 19,898,466 +0.29(+3.63%)
May 05, 2015 8.547 8.723 7.977 8.050 18,308,334 -0.30(-3.62%)
May 04, 2015 8.391 8.557 8.265 8.352 10,558,950 -0.01(-0.12%)
May 01, 2015 8.508 8.596 8.284 8.362 11,337,707 -0.22(-2.61%)
Apr 30, 2015 8.606 8.859 8.362 8.586 18,406,722 +0.00(+0.00%)
Apr 29, 2015 7.953 8.606 7.914 8.586 14,472,368 +0.63(+7.97%)
Apr 28, 2015 7.836 8.035 7.826 7.953 8,086,708 +0.12(+1.49%)
Apr 27, 2015 7.992 8.070 7.836 7.836 7,248,085 -0.06(-0.74%)
Apr 24, 2015 8.226 8.226 7.699 7.894 10,974,831 -0.30(-3.69%)
Apr 23, 2015 8.060 8.420 8.060 8.196 8,772,884 +0.19(+2.44%)
Apr 22, 2015 8.284 8.318 7.943 8.001 11,734,226 -0.25(-3.07%)
Apr 21, 2015 8.771 8.849 8.138 8.255 9,858,342 -0.51(-5.78%)
Apr 20, 2015 8.820 9.025 8.679 8.762 9,855,612 -0.05(-0.55%)
Apr 17, 2015 9.034 9.228 8.723 8.810 10,376,786 -0.36(-3.93%)
Apr 16, 2015 9.122 9.288 8.762 9.171 15,210,320 -0.03(-0.32%)
Apr 15, 2015 8.547 9.288 8.547 9.200 14,979,554 +0.57(+6.55%)
Apr 14, 2015 8.459 8.664 8.362 8.635 7,467,015 +0.26(+3.14%)
Apr 13, 2015 8.479 8.625 8.196 8.372 6,989,570 +0.00(+0.00%)
Apr 10, 2015 8.596 8.640 8.347 8.372 7,187,097 -0.12(-1.38%)
Apr 09, 2015 8.362 8.654 8.342 8.489 9,945,479 +0.19(+2.23%)
Apr 08, 2015 8.528 8.625 8.255 8.303 20,682,792 -0.19(-2.29%)
Apr 07, 2015 8.586 8.781 8.401 8.498 18,678,716 -0.07(-0.80%)
Apr 06, 2015 7.797 8.596 7.709 8.567 23,830,898 +0.93(+12.12%)
Apr 02, 2015 7.153 7.641 7.641 7.641 15,743,773 +0.45(+6.23%)
Apr 01, 2015 7.173 7.387 7.173 7.192 13,869,306 +0.09(+1.23%)
Mar 31, 2015 7.319 7.465 7.066 7.105 12,846,490 -0.34(-4.58%)
Mar 30, 2015 7.417 7.485 7.168 7.446 11,088,691 +0.12(+1.60%)
Mar 27, 2015 7.641 7.651 7.251 7.329 9,167,330 -0.39(-5.05%)
Mar 26, 2015 7.592 7.797 7.412 7.719 14,797,878 +0.27(+3.66%)
Mar 25, 2015 7.173 7.582 6.978 7.446 15,666,153 +0.31(+4.37%)
Mar 24, 2015 7.017 7.168 6.803 7.134 11,966,506 +0.12(+1.67%)
Mar 23, 2015 7.300 7.514 7.017 7.017 14,697,259 -0.25(-3.49%)
Mar 20, 2015 7.426 7.592 7.241 7.270 78,857,568 -0.04(-0.53%)
Mar 19, 2015 7.514 7.612 7.261 7.309 12,030,559 -0.44(-5.66%)
Mar 18, 2015 7.085 7.875 6.998 7.748 13,084,940 +0.55(+7.58%)
Mar 17, 2015 7.105 7.309 6.929 7.202 9,204,714 -0.01(-0.14%)
Mar 16, 2015 7.085 7.236 6.715 7.212 13,660,132 +0.09(+1.23%)
Mar 13, 2015 7.261 7.300 6.900 7.124 11,912,470 -0.28(-3.82%)
Mar 12, 2015 7.699 7.728 7.397 7.407 9,104,588 -0.30(-3.92%)
Mar 11, 2015 7.368 7.758 7.309 7.709 12,099,547 +0.36(+4.91%)
Mar 10, 2015 7.573 7.719 7.339 7.348 12,168,652 -0.41(-5.28%)
Mar 09, 2015 8.050 8.099 7.728 7.758 10,158,410 -0.33(-4.10%)
Mar 06, 2015 8.079 8.289 7.997 8.089 9,959,658 -0.03(-0.36%)
Mar 05, 2015 8.294 8.362 8.104 8.118 10,677,882 -0.22(-2.69%)
Mar 04, 2015 8.411 8.362 8.138 8.342 10,899,272 -0.02(-0.23%)
Mar 03, 2015 8.109 8.411 8.099 8.362 9,657,725 +0.27(+3.37%)
Mar 02, 2015 8.187 8.167 7.894 8.089 11,094,293 -0.10(-1.19%)
Feb 27, 2015 8.226 8.459 8.157 8.187 25,046,760 +0.02(+0.24%)
Feb 26, 2015 8.508 8.606 8.109 8.167 11,658,952 -0.55(-6.26%)
Feb 25, 2015 8.576 8.766 8.362 8.713 11,806,522 +0.16(+1.82%)
Feb 24, 2015 8.732 8.791 8.528 8.557 10,633,354 +0.01(+0.11%)
Feb 23, 2015 8.557 8.742 8.352 8.547 10,377,769 -0.14(-1.57%)
Feb 20, 2015 8.752 8.879 8.518 8.684 13,730,564 -0.06(-0.64%)
Feb 19, 2015 8.043 8.972 7.646 8.740 26,489,514 +0.39(+4.63%)
Feb 18, 2015 8.614 8.682 8.207 8.352 18,727,838 -0.43(-4.85%)
Feb 17, 2015 8.275 8.836 8.091 8.778 14,211,724 +0.40(+4.73%)
Feb 13, 2015 8.227 8.382 8.382 8.382 13,339,869 +0.38(+4.72%)
Feb 12, 2015 8.188 8.411 7.961 8.004 13,670,711 +0.01(+0.12%)
Feb 11, 2015 7.665 8.023 7.481 7.994 17,203,454 +0.06(+0.73%)
Feb 10, 2015 8.653 8.653 7.878 7.936 17,697,682 -0.74(-8.48%)
Feb 09, 2015 8.711 9.088 8.614 8.672 11,594,591 +0.07(+0.79%)
Feb 06, 2015 8.865 9.049 8.536 8.604 16,163,547 +0.00(+0.00%)
Feb 05, 2015 8.081 8.691 8.004 8.604 16,988,718 +0.68(+8.55%)
Feb 04, 2015 8.081 8.314 7.743 7.927 24,184,626 -0.42(-4.99%)
Feb 03, 2015 7.888 8.391 7.777 8.343 25,506,558 +0.84(+11.23%)
Feb 02, 2015 6.891 7.588 6.833 7.501 19,890,590 +0.82(+12.32%)
Jan 30, 2015 6.243 6.760 6.088 6.678 12,850,175 +0.37(+5.83%)
Jan 29, 2015 6.349 6.397 6.049 6.310 8,969,810 +0.05(+0.77%)
Jan 28, 2015 6.843 6.910 6.214 6.262 20,912,620 -0.65(-9.38%)
Jan 27, 2015 6.707 7.022 6.649 6.910 9,910,792 +0.17(+2.59%)
Jan 26, 2015 6.659 6.756 6.533 6.736 8,339,449 +0.15(+2.35%)
Jan 23, 2015 6.436 6.727 6.407 6.581 11,664,209 +0.08(+1.19%)
Jan 22, 2015 6.591 6.678 6.272 6.504 9,385,171 -0.04(-0.59%)
Jan 21, 2015 6.330 6.668 6.330 6.543 9,002,880 +0.28(+4.48%)
Jan 20, 2015 6.543 6.562 6.097 6.262 11,204,342 -0.37(-5.55%)
Jan 16, 2015 6.514 6.697 6.378 6.630 11,618,224 +0.31(+4.90%)
Jan 15, 2015 6.717 6.862 6.281 6.320 15,817,612 -0.26(-3.97%)
Jan 14, 2015 6.514 6.620 6.117 6.581 15,384,626 -0.02(-0.29%)
Jan 13, 2015 6.659 6.775 6.485 6.601 10,321,393 -0.07(-1.02%)
Jan 12, 2015 6.901 6.910 6.601 6.668 12,977,675 -0.41(-5.75%)
Jan 09, 2015 6.959 7.210 6.833 7.075 12,105,816 +0.13(+1.81%)
Jan 08, 2015 6.717 7.075 6.601 6.949 16,514,812 +0.29(+4.36%)
Jan 07, 2015 7.027 7.056 6.610 6.659 9,824,764 -0.20(-2.96%)
Jan 06, 2015 7.007 7.114 6.736 6.862 12,033,191 -0.20(-2.88%)
Jan 05, 2015 7.559 7.559 6.862 7.065 13,143,807 -0.60(-7.83%)
Jan 02, 2015 7.801 7.859 7.278 7.665 9,964,060 -0.20(-2.58%)
Dec 31, 2014 7.781 7.869 7.869 7.869 7,419,488 -0.03(-0.37%)
Dec 30, 2014 7.907 8.062 7.772 7.898 7,568,356 -0.06(-0.73%)
Dec 29, 2014 7.956 8.154 7.859 7.956 11,813,480 +0.09(+1.11%)
Dec 26, 2014 7.936 8.033 7.752 7.869 5,715,092 -0.02(-0.25%)
Dec 24, 2014 8.023 7.888 7.888 7.888 4,709,544 -0.17(-2.16%)
Dec 23, 2014 7.975 8.081 7.810 8.062 11,148,621 +0.21(+2.71%)
Dec 22, 2014 7.927 8.004 7.569 7.849 16,956,216 -0.20(-2.52%)
Dec 19, 2014 7.210 8.130 7.143 8.052 27,520,276 +0.97(+13.66%)
Dec 18, 2014 7.598 7.646 6.746 7.085 21,987,448 +0.15(+2.09%)
Dec 17, 2014 6.610 7.162 6.572 6.939 23,311,524 +0.36(+5.44%)
Dec 16, 2014 6.059 6.736 5.846 6.581 24,202,110 +0.45(+7.26%)
Dec 15, 2014 6.397 6.581 6.059 6.136 19,502,256 -0.06(-0.94%)
Dec 12, 2014 6.310 6.572 6.155 6.194 21,612,028 -0.21(-3.32%)
Dec 11, 2014 6.330 6.639 6.320 6.407 21,150,560 +0.07(+1.07%)
Dec 10, 2014 6.581 6.601 6.107 6.339 21,534,722 -0.44(-6.43%)
Dec 09, 2014 6.436 6.852 6.417 6.775 19,633,790 +0.31(+4.79%)
Dec 08, 2014 7.046 7.075 6.339 6.465 15,692,864 -0.73(-10.09%)
Dec 05, 2014 7.365 7.491 7.162 7.191 10,619,755 -0.23(-3.13%)
Dec 04, 2014 7.385 7.549 7.317 7.423 11,080,862 -0.07(-0.90%)
Dec 03, 2014 7.607 7.898 7.414 7.491 11,950,255 -0.09(-1.15%)
Dec 02, 2014 7.743 7.965 7.530 7.578 15,162,454 -0.17(-2.25%)
Dec 01, 2014 8.004 8.033 7.249 7.752 18,299,896 -0.24(-3.03%)
Nov 28, 2014 8.788 8.788 7.878 7.994 10,912,979 -1.43(-15.20%)
Nov 26, 2014 9.572 9.427 9.427 9.427 6,062,140 -0.22(-2.31%)
Nov 25, 2014 9.814 10.03 9.572 9.649 10,046,304 -0.11(-1.09%)
Nov 24, 2014 9.746 9.911 9.611 9.756 9,458,630 -0.07(-0.69%)
Nov 21, 2014 9.629 9.862 9.620 9.824 12,193,211 +0.37(+3.92%)
Nov 20, 2014 9.223 9.473 9.223 9.453 11,982,546 +0.13(+1.44%)
Nov 19, 2014 9.482 9.627 9.300 9.319 14,900,661 -0.31(-3.20%)
Nov 18, 2014 9.578 9.809 9.405 9.627 11,334,364 +0.00(+0.00%)
Nov 17, 2014 10.16 10.16 9.357 9.627 24,343,576 -1.14(-10.62%)
Nov 14, 2014 10.63 10.81 10.50 10.77 12,645,011 +0.20(+1.91%)
Nov 13, 2014 11.14 11.17 10.50 10.57 10,174,184 -0.66(-5.91%)
Nov 12, 2014 11.27 11.46 11.16 11.23 6,740,702 -0.11(-0.93%)
Nov 11, 2014 11.23 11.39 10.91 11.34 7,084,404 +0.22(+1.99%)
Nov 10, 2014 11.41 11.61 11.01 11.12 9,774,745 -0.19(-1.70%)
Nov 07, 2014 10.97 11.39 10.97 11.31 12,274,154 +0.41(+3.80%)
Nov 06, 2014 10.93 10.94 10.42 10.90 12,620,765 -0.13(-1.22%)
Nov 05, 2014 11.02 11.22 10.46 11.03 15,426,239 +0.18(+1.68%)
Nov 04, 2014 11.45 11.45 10.52 10.85 12,747,566 -0.82(-7.01%)
Nov 03, 2014 12.00 12.24 11.61 11.67 8,008,891 -0.26(-2.18%)
Oct 31, 2014 11.76 11.98 11.31 11.92 13,506,441 +0.18(+1.56%)
Oct 30, 2014 12.04 12.12 11.63 11.74 3,784,823 -0.38(-3.17%)
Oct 29, 2014 12.10 12.28 11.98 12.13 6,951,317 +0.19(+1.61%)
Oct 28, 2014 11.59 12.02 11.37 11.93 5,521,457 +0.48(+4.20%)
Oct 27, 2014 11.66 11.93 11.93 11.45 7,480,138 -0.48(-4.03%)
Oct 24, 2014 11.96 12.04 11.74 11.93 4,153,916 -0.15(-1.27%)
Oct 23, 2014 11.99 12.25 11.87 12.09 4,934,185 +0.28(+2.36%)
Oct 22, 2014 12.34 12.46 11.78 11.81 4,966,983 -0.50(-4.06%)
Oct 21, 2014 12.10 12.34 11.99 12.31 6,312,045 +0.30(+2.48%)
Oct 20, 2014 11.91 12.11 11.72 12.01 4,684,535 +0.07(+0.56%)
Oct 17, 2014 12.51 12.64 11.90 11.94 8,835,800 -0.37(-2.97%)
Oct 16, 2014 11.39 12.44 11.35 12.31 14,501,712 +0.68(+5.87%)
Oct 15, 2014 11.25 11.73 10.97 11.63 12,580,363 +0.05(+0.42%)
Oct 14, 2014 11.91 12.22 11.50 11.58 11,372,791 -0.23(-1.95%)
Oct 13, 2014 12.28 12.51 11.75 11.81 14,030,178 -0.47(-3.84%)
Oct 10, 2014 12.41 12.58 11.82 12.28 12,402,386 -0.16(-1.31%)
Oct 09, 2014 13.05 13.05 12.41 12.44 11,014,263 -0.78(-5.89%)
Oct 08, 2014 13.11 13.23 12.83 13.22 6,324,079 +0.04(+0.29%)
Oct 07, 2014 13.43 13.53 13.18 13.18 8,451,085 -0.28(-2.07%)
Oct 06, 2014 13.64 13.74 13.34 13.46 7,198,457 -0.12(-0.92%)
Oct 03, 2014 13.80 13.80 13.52 13.59 5,151,306 -0.18(-1.33%)
Oct 02, 2014 13.84 13.90 13.50 13.77 7,504,892 -0.17(-1.24%)
Oct 01, 2014 14.48 14.52 13.82 13.94 6,770,738 -0.51(-3.53%)
Sep 30, 2014 14.70 14.74 14.35 14.45 7,649,840 -0.29(-1.96%)
Sep 29, 2014 14.59 14.78 14.44 14.74 4,839,794 -0.05(-0.33%)
Sep 26, 2014 14.60 14.88 14.49 14.79 4,261,563 +0.16(+1.12%)
Sep 25, 2014 14.68 14.70 14.44 14.63 6,049,005 -0.06(-0.39%)
Sep 24, 2014 14.57 14.84 14.38 14.69 5,090,390 +0.07(+0.46%)
Sep 23, 2014 14.59 14.80 14.51 14.62 5,616,484 +0.06(+0.40%)
Sep 22, 2014 14.97 14.97 14.53 14.56 4,250,444 -0.50(-3.32%)
Sep 19, 2014 15.19 15.19 15.04 15.06 5,556,773 -0.04(-0.25%)
Sep 18, 2014 15.26 15.54 15.08 15.10 4,869,211 -0.29(-1.87%)
Sep 17, 2014 15.54 15.64 15.35 15.39 3,467,414 -0.10(-0.62%)
Sep 16, 2014 15.29 15.65 15.28 15.48 4,116,054 +0.16(+1.07%)
Sep 15, 2014 15.32 15.44 15.14 15.32 3,777,371 -0.01(-0.06%)
Sep 12, 2014 15.54 15.58 15.27 15.33 3,576,558 -0.17(-1.12%)
Sep 11, 2014 15.44 15.52 15.28 15.50 5,723,101 -0.07(-0.43%)
Sep 10, 2014 15.53 15.60 15.30 15.57 4,453,761 -0.01(-0.06%)
Sep 09, 2014 15.82 16.01 15.54 15.58 4,701,446 -0.29(-1.82%)
Sep 08, 2014 15.98 15.98 15.64 15.87 3,609,904 -0.19(-1.20%)
Sep 05, 2014 15.89 16.06 15.88 16.06 2,390,582 +0.17(+1.09%)
Sep 04, 2014 16.18 16.33 15.81 15.89 3,764,697 -0.31(-1.90%)
Sep 03, 2014 16.26 16.35 16.14 16.19 3,304,888 +0.08(+0.48%)
Sep 02, 2014 16.45 16.49 16.00 16.12 5,283,601 -0.44(-2.67%)
Aug 29, 2014 16.45 16.56 16.56 16.56 2,176,898 +0.18(+1.12%)
Aug 28, 2014 16.38 16.50 16.32 16.38 2,319,269 -0.04(-0.23%)
Aug 27, 2014 16.42 16.52 16.33 16.42 1,994,145 -0.02(-0.12%)
Aug 26, 2014 16.38 16.56 16.36 16.44 3,987,915 +0.16(+1.00%)
Aug 25, 2014 16.19 16.35 16.12 16.27 2,008,282 +0.13(+0.83%)
Aug 22, 2014 16.12 16.23 16.06 16.14 2,494,355 -0.07(-0.46%)
Aug 21, 2014 16.09 16.27 15.99 16.21 3,285,586 +0.11(+0.65%)
Aug 20, 2014 16.10 16.14 15.94 16.11 2,743,106 -0.01(-0.06%)
Aug 19, 2014 15.98 16.13 15.97 16.12 3,390,827 +0.21(+1.33%)
Aug 18, 2014 15.72 15.91 15.69 15.91 3,334,172 +0.15(+0.97%)
Aug 15, 2014 15.54 15.77 15.51 15.75 3,216,159 +0.24(+1.54%)
Aug 14, 2014 15.68 15.70 15.45 15.51 3,390,870 -0.16(-1.04%)
Aug 13, 2014 15.61 15.71 15.52 15.68 3,028,245 +0.10(+0.61%)
Aug 12, 2014 15.75 15.81 15.54 15.58 2,682,277 -0.21(-1.34%)
Aug 11, 2014 15.93 15.96 15.77 15.79 2,803,302 -0.07(-0.42%)
Aug 08, 2014 15.72 15.89 15.63 15.86 3,926,499 +0.18(+1.16%)
Aug 07, 2014 15.94 15.97 15.42 15.68 6,436,853 -0.29(-1.80%)
Aug 06, 2014 15.90 16.35 15.68 15.96 8,624,683 -0.22(-1.36%)
Aug 05, 2014 16.41 16.50 16.00 16.18 5,369,442 -0.33(-1.97%)
Aug 04, 2014 16.15 16.59 16.09 16.51 4,091,780 +0.34(+2.07%)
Aug 01, 2014 16.18 16.34 15.94 16.17 5,368,209 -0.07(-0.41%)
Jul 31, 2014 16.50 16.56 16.23 16.24 4,416,891 -0.33(-1.97%)
Jul 30, 2014 16.85 16.95 16.53 16.57 2,399,592 -0.16(-0.97%)
Jul 29, 2014 16.59 16.80 16.55 16.73 2,548,245 +0.10(+0.58%)
Jul 28, 2014 16.74 16.78 16.52 16.63 2,382,324 -0.12(-0.74%)
Jul 25, 2014 17.06 17.06 16.72 16.76 3,249,640 -0.38(-2.24%)
Jul 24, 2014 17.07 17.31 17.07 17.14 5,253,175 +0.10(+0.56%)
Jul 23, 2014 16.82 17.05 16.71 17.05 3,066,026 +0.31(+1.83%)
Jul 22, 2014 16.64 16.84 16.56 16.74 3,621,172 +0.12(+0.69%)
Jul 21, 2014 16.72 16.73 16.55 16.62 3,614,313 -0.12(-0.74%)
Jul 18, 2014 16.79 16.85 16.71 16.75 2,767,896 -0.01(-0.06%)
Jul 17, 2014 17.10 17.24 16.73 16.76 2,657,111 -0.36(-2.13%)
Jul 16, 2014 16.77 17.12 16.74 17.12 3,299,828 +0.42(+2.52%)
Jul 15, 2014 16.82 16.98 16.64 16.70 4,474,986 -0.17(-1.02%)
Jul 14, 2014 16.84 16.93 16.73 16.87 3,930,017 +0.10(+0.57%)
Jul 11, 2014 17.01 17.03 16.71 16.78 3,561,713 -0.25(-1.46%)
Jul 10, 2014 16.96 17.06 16.75 17.03 4,604,555 -0.07(-0.39%)
Jul 09, 2014 17.08 17.13 16.98 17.09 3,452,307 +0.08(+0.45%)
Jul 08, 2014 17.00 17.08 16.90 17.02 4,537,590 +0.01(+0.06%)
Jul 07, 2014 17.39 17.40 16.97 17.01 4,427,926 -0.48(-2.74%)
Jul 03, 2014 17.42 17.49 17.49 17.49 1,880,107 +0.10(+0.55%)
Jul 02, 2014 17.57 17.65 17.34 17.39 4,504,113 -0.15(-0.87%)
Jul 01, 2014 17.69 17.76 17.50 17.54 3,888,410 -0.14(-0.81%)
Jun 30, 2014 17.73 17.74 17.59 17.69 3,031,473 -0.04(-0.22%)
Jun 27, 2014 17.73 17.80 17.64 17.73 4,549,461 +0.01(+0.05%)
Jun 26, 2014 17.64 17.74 17.48 17.72 6,354,378 +0.05(+0.27%)
Jun 25, 2014 17.32 17.69 17.32 17.67 3,882,339 +0.35(+2.05%)
Jun 24, 2014 17.63 17.72 17.28 17.31 4,973,110 -0.33(-1.85%)
Jun 23, 2014 17.60 17.81 17.56 17.64 3,369,659 +0.07(+0.38%)
Jun 20, 2014 17.53 17.65 17.52 17.57 4,783,072 +0.09(+0.49%)
Jun 19, 2014 17.36 17.49 17.21 17.49 4,653,173 +0.12(+0.72%)
Jun 18, 2014 17.12 17.37 17.05 17.36 4,208,108 +0.21(+1.23%)
Jun 17, 2014 17.07 17.19 16.85 17.15 3,152,170 +0.03(+0.17%)
Jun 16, 2014 17.01 17.27 16.97 17.12 5,093,420 +0.18(+1.07%)
Jun 13, 2014 16.92 16.95 16.80 16.94 2,784,424 +0.02(+0.11%)
Jun 12, 2014 16.69 17.14 16.69 16.92 6,441,245 +0.32(+1.90%)
Jun 11, 2014 16.42 16.66 16.35 16.60 2,992,326 +0.18(+1.11%)
Jun 10, 2014 16.48 16.56 16.42 16.42 3,012,227 +0.01(+0.06%)
Jun 06, 2014 16.34 16.54 16.31 16.41 2,192,175 +0.09(+0.53%)
Jun 05, 2014 16.07 16.36 15.96 16.33 3,042,135 +0.23(+1.43%)
Jun 04, 2014 15.95 16.16 15.93 16.10 2,650,361 +0.14(+0.90%)
Jun 03, 2014 15.97 16.03 15.91 15.95 2,942,620 -0.05(-0.30%)
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.