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, 2016 4.000 4.150 3.940 4.010 11,382,714 +0.08(+2.04%)
May 27, 2016 3.970 3.930 3.930 3.930 9,230,500 -0.11(-2.72%)
May 26, 2016 4.400 4.440 4.030 4.040 13,693,384 -0.17(-4.04%)
May 25, 2016 3.960 4.280 3.960 4.210 12,561,149 +0.31(+7.95%)
May 24, 2016 4.040 4.110 3.830 3.900 10,868,515 -0.09(-2.26%)
May 23, 2016 3.910 4.105 3.810 3.990 8,116,201 -0.04(-0.99%)
May 20, 2016 4.010 4.190 3.900 4.030 6,445,247 +0.03(+0.75%)
May 19, 2016 4.010 4.040 3.710 4.000 10,281,627 -0.16(-3.85%)
May 18, 2016 4.210 4.320 4.100 4.160 11,245,196 -0.07(-1.65%)
May 17, 2016 4.160 4.370 4.130 4.230 10,316,635 +0.01(+0.24%)
May 16, 2016 4.120 4.320 4.060 4.220 12,949,221 +0.32(+8.21%)
May 13, 2016 4.040 4.160 3.850 3.900 11,643,701 -0.20(-4.88%)
May 12, 2016 4.360 4.430 3.970 4.100 14,576,324 -0.01(-0.24%)
May 11, 2016 3.800 4.375 3.720 4.110 17,569,016 +0.19(+4.85%)
May 10, 2016 3.530 3.970 3.525 3.920 17,186,702 +0.40(+11.36%)
May 09, 2016 3.640 3.695 3.310 3.520 9,932,000 -0.12(-3.30%)
May 06, 2016 3.470 3.890 3.440 3.640 11,930,779 +0.03(+0.83%)
May 05, 2016 3.710 3.960 3.440 3.610 15,828,357 +0.35(+10.74%)
May 04, 2016 3.720 3.800 3.170 3.260 16,520,937 -0.36(-9.94%)
May 03, 2016 3.670 3.700 3.390 3.620 9,429,441 -0.23(-5.97%)
May 02, 2016 3.920 3.980 3.630 3.850 13,112,501 -0.01(-0.26%)
Apr 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
Apr 01, 2016 2.140 2.160 2.010 2.030 14,651,131 -0.19(-8.56%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
Mar 01, 2016 1.310 1.410 1.220 1.390 15,759,695 +0.11(+8.59%)
Feb 29, 2016 1.200 1.310 1.190 1.280 11,568,279 +0.09(+7.56%)
Feb 26, 2016 1.110 1.240 1.100 1.190 16,208,598 +0.12(+11.21%)
Feb 25, 2016 0.9400 1.120 0.9400 1.070 8,875,557 +0.12(+12.09%)
Feb 24, 2016 0.9300 1.010 0.9000 0.9546 9,612,923 -0.03(-3.29%)
Feb 23, 2016 1.070 1.110 0.9800 0.9871 10,909,566 -0.09(-8.60%)
Feb 22, 2016 1.060 1.110 1.020 1.080 10,086,909 +0.07(+6.93%)
Feb 19, 2016 1.030 1.030 0.8870 1.010 18,426,352 -0.04(-3.81%)
Feb 18, 2016 1.080 1.140 1.020 1.050 9,262,442 -0.05(-4.55%)
Feb 17, 2016 1.110 1.150 1.020 1.100 15,641,958 +0.07(+6.80%)
Feb 16, 2016 1.190 1.230 1.020 1.030 11,091,028 -0.09(-8.04%)
Feb 12, 2016 1.100 1.120 1.120 1.120 17,982,300 +0.09(+8.74%)
Feb 11, 2016 1.100 1.120 1.000 1.030 13,287,953 -0.09(-8.04%)
Feb 10, 2016 1.220 1.260 1.110 1.120 6,873,362 -0.05(-4.27%)
Feb 09, 2016 1.240 1.310 1.110 1.170 9,882,178 -0.09(-7.14%)
Feb 08, 2016 1.510 1.510 1.215 1.260 11,143,554 -0.30(-19.23%)
Feb 05, 2016 1.410 1.670 1.350 1.560 12,258,257 +0.05(+3.31%)
Feb 04, 2016 1.470 1.650 1.465 1.510 15,622,488 +0.03(+2.03%)
Feb 03, 2016 1.240 1.480 1.110 1.480 15,473,246 +0.29(+24.37%)
Feb 02, 2016 1.200 1.270 1.110 1.190 11,114,932 -0.07(-5.56%)
Feb 01, 2016 1.420 1.460 1.210 1.260 12,879,063 -0.30(-19.23%)
Jan 29, 2016 1.330 1.575 1.320 1.560 15,224,884 +0.24(+18.18%)
Jan 28, 2016 1.290 1.350 1.140 1.320 11,863,570 +0.23(+21.10%)
Jan 27, 2016 1.060 1.190 1.020 1.090 15,241,088 +0.04(+3.81%)
Jan 26, 2016 1.090 1.120 0.9800 1.050 15,572,113 +0.04(+3.96%)
Jan 25, 2016 1.290 1.320 1.000 1.010 9,904,843 -0.33(-24.63%)
Jan 22, 2016 1.390 1.520 1.330 1.340 17,846,400 +0.08(+6.35%)
Jan 21, 2016 1.040 1.350 1.030 1.260 14,426,278 +0.18(+16.67%)
Jan 20, 2016 1.030 1.100 0.8600 1.080 12,187,702 -0.02(-1.82%)
Jan 19, 2016 1.280 1.290 1.070 1.100 10,381,913 -0.12(-9.84%)
Jan 15, 2016 1.300 1.220 1.220 1.220 14,424,100 -0.20(-14.08%)
Jan 14, 2016 1.330 1.530 1.270 1.420 18,944,020 +0.08(+5.97%)
Jan 13, 2016 1.420 1.540 1.340 1.340 10,502,832 -0.07(-4.96%)
Jan 12, 2016 1.540 1.590 1.310 1.410 10,472,420 -0.08(-5.37%)
Jan 11, 2016 1.660 1.660 1.490 1.490 9,823,427 -0.14(-8.59%)
Jan 08, 2016 1.730 1.730 1.510 1.630 10,258,602 +0.02(+1.24%)
Jan 07, 2016 1.640 1.730 1.600 1.610 10,402,631 -0.10(-5.85%)
Jan 06, 2016 1.900 1.920 1.680 1.710 13,010,860 -0.30(-14.93%)
Jan 05, 2016 2.040 2.050 1.880 2.010 11,254,934 -0.03(-1.47%)
Jan 04, 2016 2.010 2.210 1.920 2.040 15,753,328 +0.02(+0.99%)
Dec 31, 2015 1.930 2.020 2.020 2.020 7,559,900 +0.05(+2.54%)
Dec 30, 2015 2.060 2.200 1.970 1.970 9,750,715 -0.19(-8.80%)
Dec 29, 2015 2.130 2.220 2.020 2.160 11,387,507 +0.13(+6.40%)
Dec 28, 2015 2.180 2.200 2.020 2.030 10,562,707 -0.27(-11.74%)
Dec 24, 2015 2.450 2.300 2.300 2.300 8,380,500 -0.17(-6.88%)
Dec 23, 2015 2.110 2.545 2.090 2.470 22,195,004 +0.43(+21.08%)
Dec 22, 2015 1.950 2.110 1.850 2.040 14,997,616 +0.15(+7.94%)
Dec 21, 2015 1.820 1.950 1.720 1.890 20,072,136 -0.01(-0.53%)
Dec 18, 2015 1.870 1.940 1.770 1.900 19,266,804 -0.02(-1.04%)
Dec 17, 2015 2.080 2.110 1.730 1.920 27,897,690 -0.17(-8.13%)
Dec 16, 2015 2.260 2.320 2.020 2.090 24,452,626 -0.20(-8.73%)
Dec 15, 2015 2.410 2.440 2.250 2.290 13,437,714 -0.05(-2.14%)
Dec 14, 2015 2.490 2.540 2.300 2.340 10,613,913 -0.20(-7.87%)
Dec 11, 2015 2.790 2.790 2.530 2.540 8,751,743 -0.32(-11.19%)
Dec 10, 2015 2.700 2.900 2.650 2.860 11,097,088 +0.11(+4.00%)
Dec 09, 2015 2.760 3.030 2.690 2.750 12,995,721 -0.03(-1.08%)
Dec 08, 2015 2.650 2.820 2.500 2.780 10,675,997 -0.01(-0.36%)
Dec 07, 2015 2.870 2.870 2.750 2.790 9,320,554 -0.23(-7.62%)
Dec 04, 2015 3.260 3.310 3.010 3.020 10,502,735 -0.33(-9.85%)
Dec 03, 2015 3.460 3.530 3.335 3.350 7,828,419 -0.04(-1.18%)
Dec 02, 2015 3.510 3.650 3.320 3.390 8,571,931 -0.30(-8.13%)
Dec 01, 2015 3.700 3.890 3.600 3.690 11,146,384 -0.01(-0.27%)
Nov 30, 2015 3.560 3.795 3.530 3.700 11,209,190 +0.15(+4.23%)
Nov 27, 2015 3.540 3.645 3.505 3.550 4,591,263 -0.09(-2.47%)
Nov 25, 2015 3.460 3.640 3.640 3.640 8,008,900 +0.13(+3.70%)
Nov 24, 2015 3.470 3.670 3.430 3.510 10,857,360 +0.12(+3.54%)
Nov 23, 2015 3.310 3.440 3.250 3.390 14,361,495 +0.10(+3.04%)
Nov 20, 2015 3.490 3.490 3.240 3.290 9,316,910 -0.17(-4.91%)
Nov 19, 2015 3.650 3.660 3.350 3.460 10,622,225 -0.23(-6.23%)
Nov 18, 2015 3.700 3.740 3.480 3.690 10,010,724 +0.08(+2.22%)
Nov 17, 2015 3.750 3.830 3.490 3.610 13,310,850 -0.14(-3.73%)
Nov 16, 2015 3.640 3.810 3.510 3.750 20,103,964 +0.21(+5.93%)
Nov 13, 2015 3.450 3.610 3.310 3.540 16,255,180 -0.02(-0.56%)
Nov 12, 2015 3.660 3.740 3.500 3.560 8,692,010 -0.21(-5.57%)
Nov 11, 2015 4.150 4.180 3.700 3.770 8,906,887 -0.43(-10.24%)
Nov 10, 2015 4.180 4.320 4.122 4.200 10,187,483 +0.01(+0.24%)
Nov 09, 2015 4.270 4.520 4.150 4.190 17,027,428 -0.05(-1.18%)
Nov 06, 2015 3.940 4.300 3.905 4.240 14,448,929 +0.23(+5.74%)
Nov 05, 2015 4.140 4.230 3.710 4.010 17,367,590 +0.04(+1.01%)
Nov 04, 2015 3.940 4.030 3.745 3.970 11,823,256 +0.06(+1.53%)
Nov 03, 2015 3.800 4.070 3.755 3.910 13,534,443 +0.21(+5.68%)
Nov 02, 2015 3.500 3.800 3.460 3.700 10,429,788 +0.16(+4.52%)
Oct 30, 2015 3.420 3.600 3.252 3.540 10,959,497 +0.17(+5.04%)
Oct 29, 2015 3.440 3.610 3.360 3.370 11,835,532 -0.12(-3.44%)
Oct 28, 2015 3.360 3.560 3.280 3.490 10,647,933 +0.22(+6.73%)
Oct 27, 2015 3.470 3.470 3.200 3.270 10,362,715 -0.32(-8.91%)
Oct 26, 2015 3.880 3.880 3.460 3.590 11,881,911 -0.27(-6.99%)
Oct 23, 2015 3.640 3.900 3.540 3.860 16,359,711 +0.14(+3.76%)
Oct 22, 2015 3.700 3.780 3.500 3.720 12,317,648 +0.15(+4.20%)
Oct 21, 2015 3.720 3.720 3.480 3.570 10,813,960 -0.17(-4.55%)
Oct 20, 2015 3.570 3.840 3.535 3.740 10,038,747 +0.16(+4.47%)
Oct 19, 2015 3.600 3.730 3.500 3.580 7,360,421 -0.15(-4.02%)
Oct 16, 2015 3.840 3.890 3.530 3.730 8,629,440 -0.08(-2.10%)
Oct 15, 2015 3.430 3.860 3.400 3.810 14,602,102 +0.30(+8.55%)
Oct 14, 2015 3.280 3.550 3.280 3.510 13,769,642 +0.21(+6.36%)
Oct 13, 2015 3.340 3.600 3.290 3.300 9,005,208 -0.17(-4.90%)
Oct 12, 2015 3.710 3.710 3.250 3.470 8,595,698 -0.25(-6.72%)
Oct 09, 2015 3.950 3.970 3.640 3.720 10,773,331 -0.14(-3.63%)
Oct 08, 2015 3.510 3.920 3.265 3.860 15,610,460 +0.42(+12.21%)
Oct 07, 2015 3.950 4.250 3.350 3.440 26,276,144 -0.38(-9.95%)
Oct 06, 2015 3.240 3.920 3.180 3.820 25,611,428 +0.62(+19.37%)
Oct 05, 2015 2.920 3.380 2.910 3.200 19,908,604 +0.37(+13.07%)
Oct 02, 2015 2.450 2.840 2.430 2.830 9,053,784 +0.33(+13.20%)
Oct 01, 2015 2.530 2.650 2.430 2.500 14,284,674 +0.06(+2.46%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
Sep 01, 2015 4.170 4.260 3.560 3.650 15,004,142 -0.69(-15.90%)
Aug 31, 2015 3.990 4.500 3.950 4.340 13,516,203 +0.18(+4.33%)
Aug 28, 2015 3.890 4.350 3.780 4.160 15,662,711 +0.21(+5.32%)
Aug 27, 2015 3.620 3.960 3.550 3.950 18,981,408 +0.52(+15.16%)
Aug 26, 2015 3.370 3.505 3.240 3.430 12,383,520 +0.15(+4.57%)
Aug 25, 2015 3.470 3.560 3.260 3.280 11,426,988 +0.01(+0.31%)
Aug 24, 2015 3.210 3.480 3.190 3.270 11,207,378 -0.27(-7.63%)
Aug 21, 2015 3.550 3.690 3.530 3.540 12,202,309 -0.08(-2.14%)
Aug 20, 2015 3.735 3.812 3.559 3.618 9,849,590 -0.08(-2.13%)
Aug 19, 2015 3.952 4.040 3.642 3.696 11,347,040 -0.29(-7.39%)
Aug 18, 2015 3.765 4.050 3.755 3.991 12,211,717 +0.21(+5.45%)
Aug 17, 2015 3.804 3.849 3.686 3.785 8,104,371 -0.03(-0.77%)
Aug 14, 2015 3.873 4.021 3.785 3.814 6,671,866 -0.08(-2.02%)
Aug 13, 2015 4.050 4.070 3.745 3.893 10,432,254 -0.22(-5.26%)
Aug 12, 2015 4.021 4.335 4.011 4.109 16,328,097 +0.12(+2.96%)
Aug 11, 2015 3.893 4.138 3.735 3.991 15,412,153 -0.22(-5.14%)
Aug 10, 2015 3.490 4.325 3.450 4.207 21,468,556 +0.75(+21.59%)
Aug 07, 2015 3.470 3.760 3.391 3.460 17,911,240 -0.05(-1.40%)
Aug 06, 2015 3.018 3.519 2.993 3.509 33,226,464 +0.45(+14.79%)
Aug 05, 2015 3.696 3.785 2.998 3.057 21,952,994 -0.46(-13.13%)
Aug 04, 2015 3.676 3.804 3.431 3.519 13,605,493 -0.11(-2.98%)
Aug 03, 2015 3.834 3.932 3.598 3.627 13,305,958 -0.25(-6.35%)
Jul 31, 2015 4.080 4.114 3.853 3.873 13,512,410 -0.23(-5.52%)
Jul 30, 2015 4.070 4.212 3.962 4.099 13,313,684 +0.03(+0.72%)
Jul 29, 2015 3.912 4.178 3.849 4.070 13,088,455 +0.14(+3.50%)
Jul 28, 2015 3.785 3.962 3.578 3.932 18,142,724 +0.22(+5.82%)
Jul 27, 2015 3.765 3.853 3.627 3.716 13,419,681 -0.15(-3.82%)
Jul 24, 2015 3.952 3.991 3.745 3.863 18,423,002 -0.12(-2.96%)
Jul 23, 2015 3.883 4.001 3.745 3.981 13,379,675 +0.10(+2.53%)
Jul 22, 2015 3.912 4.178 3.814 3.883 18,523,966 -0.19(-4.59%)
Jul 21, 2015 4.197 4.414 4.060 4.070 13,503,630 -0.09(-2.13%)
Jul 20, 2015 4.492 4.492 4.140 4.158 17,770,154 -0.33(-7.44%)
Jul 17, 2015 4.777 4.777 4.443 4.492 12,069,335 -0.30(-6.35%)
Jul 16, 2015 5.112 5.122 4.709 4.797 10,865,781 -0.27(-5.24%)
Jul 15, 2015 5.210 5.284 5.053 5.063 13,248,248 -0.18(-3.38%)
Jul 14, 2015 5.190 5.382 5.151 5.239 12,686,713 +0.04(+0.76%)
Jul 13, 2015 5.239 5.357 5.072 5.200 11,092,719 -0.01(-0.19%)
Jul 10, 2015 5.466 5.515 5.210 5.210 8,474,637 -0.18(-3.28%)
Jul 09, 2015 5.446 5.534 5.372 5.387 11,643,992 +0.11(+2.05%)
Jul 08, 2015 5.495 5.652 5.200 5.279 13,176,145 -0.42(-7.41%)
Jul 07, 2015 5.357 5.839 5.181 5.701 16,504,639 +0.29(+5.26%)
Jul 06, 2015 5.554 5.554 5.230 5.416 11,031,300 -0.31(-5.49%)
Jul 02, 2015 5.780 5.731 5.731 5.731 9,250,609 -0.01(-0.17%)
Jul 01, 2015 6.242 6.281 5.692 5.741 11,045,905 -0.51(-8.18%)
Jun 30, 2015 6.183 6.291 6.105 6.252 7,230,803 +0.07(+1.11%)
Jun 29, 2015 6.203 6.326 6.183 6.183 6,533,295 -0.20(-3.08%)
Jun 26, 2015 6.419 6.458 6.222 6.380 9,318,484 -0.07(-1.07%)
Jun 25, 2015 6.449 6.596 6.380 6.449 10,498,998 +0.00(+0.00%)
Jun 24, 2015 6.419 6.508 6.281 6.449 11,040,802 +0.02(+0.31%)
Jun 23, 2015 6.154 6.468 6.154 6.429 8,746,507 +0.27(+4.31%)
Jun 22, 2015 6.301 6.321 6.134 6.164 11,408,490 -0.09(-1.42%)
Jun 19, 2015 6.370 6.399 6.242 6.252 10,674,819 -0.17(-2.60%)
Jun 18, 2015 6.655 6.665 6.399 6.419 7,607,400 -0.18(-2.68%)
Jun 17, 2015 6.930 7.019 6.586 6.596 7,619,337 -0.25(-3.59%)
Jun 16, 2015 6.704 6.871 6.704 6.842 6,868,599 +0.12(+1.75%)
Jun 15, 2015 6.517 6.753 6.449 6.724 8,561,823 +0.12(+1.79%)
Jun 12, 2015 6.626 6.665 6.567 6.606 4,970,406 -0.08(-1.18%)
Jun 11, 2015 6.822 6.832 6.640 6.685 9,209,599 -0.12(-1.73%)
Jun 10, 2015 6.832 6.871 6.714 6.802 16,180,836 +0.12(+1.76%)
Jun 09, 2015 6.911 6.911 6.655 6.685 18,283,518 -0.09(-1.31%)
Jun 08, 2015 6.881 6.930 6.557 6.773 12,758,212 -0.13(-1.85%)
Jun 05, 2015 6.881 7.127 6.881 6.901 7,911,289 +0.00(+0.00%)
Jun 04, 2015 7.078 7.088 6.891 6.901 6,992,330 -0.25(-3.44%)
Jun 03, 2015 7.156 7.353 7.078 7.147 8,491,737 -0.08(-1.09%)
Jun 02, 2015 6.979 7.255 6.960 7.225 9,916,200 +0.31(+4.55%)
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.