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 (%)
Sep 30, 2004 5.955 6.100 5.945 6.038 336,016 +0.12(+2.01%)
Sep 29, 2004 6.157 6.228 5.891 5.919 675,187 -0.23(-3.75%)
Sep 28, 2004 6.088 6.190 6.066 6.150 402,693 +0.11(+1.81%)
Sep 27, 2004 5.978 6.147 5.967 6.040 611,665 +0.07(+1.24%)
Sep 24, 2004 5.895 5.990 5.895 5.967 410,265 +0.09(+1.46%)
Sep 23, 2004 5.967 6.019 5.848 5.881 469,476 -0.09(-1.43%)
Sep 22, 2004 5.881 5.967 5.767 5.967 435,611 +0.09(+1.46%)
Sep 21, 2004 5.660 5.883 5.660 5.881 623,549 +0.22(+3.95%)
Sep 20, 2004 5.705 5.729 5.622 5.658 148,288 -0.03(-0.54%)
Sep 17, 2004 5.646 5.688 5.574 5.688 422,886 +0.09(+1.61%)
Sep 16, 2004 5.479 5.598 5.479 5.598 260,083 +0.07(+1.33%)
Sep 15, 2004 5.562 5.572 5.503 5.524 185,834 -0.04(-0.68%)
Sep 14, 2004 5.562 5.584 5.496 5.562 162,591 +0.01(+0.21%)
Sep 13, 2004 5.539 5.631 5.534 5.551 232,424 +0.03(+0.56%)
Sep 10, 2004 5.586 5.610 5.505 5.520 190,882 -0.03(-0.47%)
Sep 09, 2004 5.484 5.579 5.484 5.546 453,280 +0.07(+1.21%)
Sep 08, 2004 5.551 5.565 5.472 5.479 329,706 -0.06(-1.16%)
Sep 07, 2004 5.562 5.693 5.491 5.543 595,574 +0.05(+0.91%)
Sep 03, 2004 5.455 5.520 5.432 5.494 275,964 +0.02(+0.35%)
Sep 02, 2004 5.427 5.484 5.382 5.474 275,018 +0.05(+0.88%)
Sep 01, 2004 5.218 5.439 5.218 5.427 503,971 +0.22(+4.25%)
Aug 31, 2004 5.080 5.244 5.080 5.206 480,413 +0.13(+2.53%)
Aug 30, 2004 5.161 5.165 5.039 5.078 291,214 -0.08(-1.57%)
Aug 27, 2004 5.035 5.170 5.020 5.158 423,727 +0.12(+2.46%)
Aug 26, 2004 4.878 5.075 4.821 5.035 715,152 +0.17(+3.52%)
Aug 25, 2004 4.828 4.913 4.828 4.864 447,075 +0.04(+0.74%)
Aug 24, 2004 4.804 4.861 4.776 4.828 380,502 +0.03(+0.54%)
Aug 23, 2004 4.930 4.930 4.754 4.802 537,205 -0.13(-2.60%)
Aug 20, 2004 4.638 4.980 4.638 4.930 751,961 +0.31(+6.63%)
Aug 19, 2004 4.576 4.657 4.576 4.623 381,344 +0.00(+0.10%)
Aug 18, 2004 4.448 4.643 4.443 4.619 406,479 +0.17(+3.90%)
Aug 17, 2004 4.688 4.688 4.419 4.445 688,544 -0.24(-5.08%)
Aug 16, 2004 4.754 4.778 4.662 4.683 350,424 -0.00(-0.10%)
Aug 13, 2004 4.602 4.776 4.602 4.688 336,331 +0.09(+1.86%)
Aug 12, 2004 4.754 4.814 4.588 4.602 421,203 -0.18(-3.68%)
Aug 11, 2004 4.711 4.809 4.676 4.778 530,264 +0.02(+0.50%)
Aug 10, 2004 4.778 4.852 4.740 4.754 464,112 +0.00(+0.10%)
Aug 09, 2004 4.711 4.814 4.709 4.749 352,107 +0.04(+0.81%)
Aug 06, 2004 4.856 4.856 4.690 4.711 559,501 -0.14(-2.99%)
Aug 05, 2004 4.904 4.930 4.730 4.856 833,783 -0.07(-1.45%)
Aug 04, 2004 5.099 5.111 4.897 4.928 497,135 -0.19(-3.67%)
Aug 03, 2004 5.099 5.163 5.078 5.116 301,625 +0.01(+0.28%)
Aug 02, 2004 5.182 5.194 5.028 5.101 361,887 -0.09(-1.78%)
Jul 30, 2004 5.213 5.244 5.142 5.194 629,123 -0.02(-0.36%)
Jul 29, 2004 5.135 5.253 5.127 5.213 620,709 +0.14(+2.72%)
Jul 28, 2004 5.042 5.075 4.899 5.075 359,469 +0.03(+0.66%)
Jul 27, 2004 4.840 5.059 4.830 5.042 532,893 +0.20(+4.12%)
Jul 26, 2004 4.966 4.987 4.802 4.842 844,720 -0.12(-2.44%)
Jul 23, 2004 5.044 5.063 4.963 4.963 636,485 -0.11(-2.20%)
Jul 22, 2004 5.118 5.123 5.001 5.075 360,625 -0.04(-0.74%)
Jul 21, 2004 5.337 5.413 5.108 5.113 468,950 -0.14(-2.67%)
Jul 20, 2004 5.253 5.277 5.230 5.253 365,043 +0.01(+0.23%)
Jul 19, 2004 5.253 5.265 5.211 5.242 329,075 -0.01(-0.18%)
Jul 16, 2004 5.154 5.277 5.130 5.251 376,506 +0.10(+1.99%)
Jul 15, 2004 5.113 5.149 5.087 5.149 363,991 +0.06(+1.12%)
Jul 14, 2004 4.968 5.092 4.949 5.092 463,691 +0.11(+2.24%)
Jul 13, 2004 4.973 4.992 4.890 4.980 403,009 +0.01(+0.14%)
Jul 12, 2004 4.997 4.999 4.906 4.973 431,825 +0.02(+0.48%)
Jul 09, 2004 4.992 5.039 4.949 4.949 523,533 -0.09(-1.79%)
Jul 08, 2004 5.063 5.123 4.968 5.039 292,476 -0.08(-1.49%)
Jul 07, 2004 5.154 5.161 5.089 5.116 219,909 -0.02(-0.42%)
Jul 06, 2004 5.135 5.213 5.135 5.137 400,590 +0.05(+0.98%)
Jul 02, 2004 5.039 5.087 4.956 5.087 262,608 +0.10(+1.90%)
Jul 01, 2004 4.968 5.056 4.959 4.992 276,595 +0.01(+0.24%)
Jun 30, 2004 4.902 4.980 4.866 4.980 670,560 +0.08(+1.60%)
Jun 29, 2004 4.826 4.944 4.826 4.902 324,237 +0.10(+2.08%)
Jun 28, 2004 5.118 5.118 4.728 4.802 551,403 -0.30(-5.92%)
Jun 25, 2004 5.063 5.165 5.063 5.104 1,741,395 -0.01(-0.28%)
Jun 24, 2004 5.063 5.135 5.061 5.118 575,907 +0.05(+1.08%)
Jun 23, 2004 5.039 5.078 4.975 5.063 317,401 +0.05(+0.95%)
Jun 22, 2004 4.956 5.016 4.894 5.016 410,476 +0.07(+1.49%)
Jun 21, 2004 4.890 4.947 4.885 4.942 357,260 +0.04(+0.82%)
Jun 18, 2004 4.785 4.918 4.785 4.902 1,286,852 +0.12(+2.43%)
Jun 17, 2004 4.821 4.826 4.773 4.785 512,175 -0.02(-0.49%)
Jun 16, 2004 4.754 4.883 4.716 4.809 581,166 +0.06(+1.20%)
Jun 15, 2004 4.517 4.754 4.517 4.752 598,729 +0.26(+5.77%)
Jun 14, 2004 4.481 4.533 4.457 4.493 654,364 +0.01(+0.32%)
Jun 10, 2004 4.350 4.507 4.310 4.478 400,379 +0.11(+2.45%)
Jun 09, 2004 4.500 4.500 4.369 4.372 314,982 -0.13(-2.85%)
Jun 08, 2004 4.457 4.550 4.436 4.500 491,772 +0.05(+1.23%)
Jun 07, 2004 4.421 4.464 4.398 4.445 424,463 +0.02(+0.54%)
Jun 04, 2004 4.517 4.517 4.393 4.421 324,657 +0.02(+0.54%)
Jun 03, 2004 4.469 4.540 4.398 4.398 634,066 -0.08(-1.86%)
Jun 02, 2004 4.505 4.540 4.481 4.481 586,529 -0.02(-0.53%)
Jun 01, 2004 4.338 4.505 4.322 4.505 340,959 +0.13(+2.99%)
May 28, 2004 4.314 4.374 4.303 4.374 250,934 +0.06(+1.38%)
May 27, 2004 4.333 4.345 4.291 4.314 884,369 -0.01(-0.22%)
May 26, 2004 4.362 4.379 4.291 4.324 652,891 -0.05(-1.14%)
May 25, 2004 4.267 4.426 4.255 4.374 291,739 +0.11(+2.68%)
May 24, 2004 4.124 4.272 4.112 4.260 440,975 +0.14(+3.46%)
May 21, 2004 4.184 4.219 4.077 4.117 259,032 -0.05(-1.31%)
May 20, 2004 4.203 4.279 4.160 4.172 313,089 -0.02(-0.51%)
May 19, 2004 4.279 4.284 4.193 4.193 329,180 -0.09(-2.00%)
May 18, 2004 4.305 4.310 4.217 4.279 473,998 -0.02(-0.55%)
May 17, 2004 4.255 4.338 4.184 4.303 370,827 +0.03(+0.61%)
May 14, 2004 4.153 4.305 4.136 4.276 424,463 +0.12(+2.98%)
May 13, 2004 4.136 4.184 4.112 4.153 243,256 +0.00(+0.11%)
May 12, 2004 4.101 4.160 4.065 4.148 429,617 +0.02(+0.58%)
May 11, 2004 4.136 4.177 4.108 4.124 361,782 +0.01(+0.29%)
May 10, 2004 4.338 4.341 4.091 4.112 413,000 -0.23(-5.36%)
May 07, 2004 4.364 4.381 4.338 4.345 311,722 -0.01(-0.27%)
May 06, 2004 4.388 4.388 4.326 4.357 247,358 -0.02(-0.49%)
May 05, 2004 4.414 4.431 4.374 4.379 514,593 -0.02(-0.54%)
May 04, 2004 4.517 4.517 4.395 4.402 433,087 -0.11(-2.42%)
May 03, 2004 4.341 4.512 4.317 4.512 349,898 +0.17(+3.94%)
Apr 30, 2004 4.374 4.433 4.305 4.341 772,153 -0.06(-1.30%)
Apr 29, 2004 4.528 4.531 4.388 4.398 478,836 -0.15(-3.29%)
Apr 28, 2004 4.623 4.623 4.468 4.547 395,226 -0.06(-1.24%)
Apr 27, 2004 4.590 4.669 4.514 4.604 350,424 +0.01(+0.31%)
Apr 26, 2004 4.578 4.612 4.564 4.590 154,704 +0.01(+0.26%)
Apr 23, 2004 4.564 4.600 4.543 4.578 543,936 +0.00(+0.05%)
Apr 22, 2004 4.445 4.583 4.440 4.576 223,274 +0.12(+2.67%)
Apr 21, 2004 4.362 4.459 4.231 4.457 342,852 +0.11(+2.46%)
Apr 20, 2004 4.512 4.517 4.343 4.350 221,907 -0.14(-3.17%)
Apr 19, 2004 4.528 4.540 4.452 4.493 716,308 -0.09(-2.02%)
Apr 16, 2004 4.398 4.730 4.386 4.585 954,517 +0.21(+4.78%)
Apr 15, 2004 4.219 4.395 4.219 4.376 374,823 +0.19(+4.48%)
Apr 14, 2004 4.172 4.284 4.148 4.188 217,911 -0.06(-1.40%)
Apr 13, 2004 4.279 4.312 4.196 4.248 201,189 -0.07(-1.54%)
Apr 12, 2004 4.200 4.326 4.186 4.314 232,845 +0.12(+2.77%)
Apr 08, 2004 4.169 4.250 4.169 4.198 204,659 +0.03(+0.68%)
Apr 07, 2004 4.055 4.207 4.039 4.169 343,062 +0.12(+3.06%)
Apr 06, 2004 4.048 4.110 4.034 4.046 154,073 -0.01(-0.18%)
Apr 05, 2004 4.053 4.105 4.039 4.053 242,310 +0.01(+0.29%)
Apr 02, 2004 4.003 4.053 3.998 4.041 592,839 +0.05(+1.37%)
Apr 01, 2004 4.029 4.053 3.975 3.986 408,162 -0.02(-0.53%)
Mar 31, 2004 3.792 4.024 3.792 4.008 822,319 +0.23(+6.17%)
Mar 30, 2004 3.708 3.789 3.708 3.775 423,832 +0.07(+1.99%)
Mar 29, 2004 3.699 3.756 3.696 3.701 417,101 +0.00(+0.13%)
Mar 26, 2004 3.637 3.720 3.625 3.696 515,961 +0.06(+1.63%)
Mar 25, 2004 3.578 3.673 3.578 3.637 382,921 +0.06(+1.66%)
Mar 24, 2004 3.589 3.592 3.542 3.578 846,613 -0.02(-0.46%)
Mar 23, 2004 3.685 3.744 3.573 3.594 1,147,818 -0.11(-2.95%)
Mar 22, 2004 3.649 3.737 3.644 3.704 444,656 +0.06(+1.63%)
Mar 19, 2004 3.654 3.654 3.582 3.644 326,235 +0.01(+0.39%)
Mar 18, 2004 3.585 3.647 3.544 3.630 175,317 +0.05(+1.26%)
Mar 17, 2004 3.556 3.589 3.509 3.585 288,059 -0.01(-0.20%)
Mar 16, 2004 3.608 3.661 3.592 3.592 240,522 +0.00(+0.07%)
Mar 15, 2004 3.632 3.666 3.566 3.589 196,456 -0.05(-1.44%)
Mar 12, 2004 3.542 3.649 3.542 3.642 157,438 +0.11(+3.16%)
Mar 11, 2004 3.637 3.637 3.518 3.530 332,966 -0.06(-1.66%)
Mar 10, 2004 3.649 3.682 3.566 3.589 187,622 -0.07(-2.01%)
Mar 09, 2004 3.647 3.682 3.601 3.663 152,600 +0.02(+0.59%)
Mar 08, 2004 3.685 3.696 3.625 3.642 472,841 -0.03(-0.71%)
Mar 05, 2004 3.649 3.732 3.645 3.668 611,770 +0.03(+0.85%)
Mar 04, 2004 3.601 3.642 3.559 3.637 296,157 +0.04(+0.99%)
Mar 03, 2004 3.627 3.627 3.573 3.601 274,597 -0.03(-0.79%)
Mar 02, 2004 3.654 3.685 3.613 3.630 304,360 -0.02(-0.59%)
Mar 01, 2004 3.592 3.696 3.578 3.651 444,551 +0.06(+1.65%)
Feb 27, 2004 3.566 3.597 3.549 3.592 238,103 +0.03(+0.73%)
Feb 26, 2004 3.435 3.566 3.428 3.566 318,032 +0.14(+4.17%)
Feb 25, 2004 3.387 3.459 3.368 3.423 385,656 +0.04(+1.05%)
Feb 24, 2004 3.340 3.392 3.304 3.387 265,763 +0.05(+1.42%)
Feb 23, 2004 3.425 3.425 3.328 3.340 409,634 -0.11(-3.17%)
Feb 20, 2004 3.509 3.521 3.442 3.449 231,057 -0.06(-1.63%)
Feb 19, 2004 3.473 3.616 3.473 3.506 189,725 -0.04(-1.01%)
Feb 18, 2004 3.625 3.625 3.542 3.542 96,650 -0.08(-2.30%)
Feb 17, 2004 3.566 3.625 3.518 3.625 194,458 +0.07(+2.01%)
Feb 13, 2004 3.613 3.654 3.542 3.554 606,406 -0.16(-4.35%)
Feb 12, 2004 3.561 3.739 3.544 3.715 437,609 +0.14(+3.85%)
Feb 11, 2004 3.506 3.578 3.494 3.578 495,978 +0.07(+1.96%)
Feb 10, 2004 3.423 3.516 3.409 3.509 140,506 +0.07(+2.15%)
Feb 09, 2004 3.376 3.482 3.361 3.435 257,454 +0.08(+2.48%)
Feb 06, 2004 3.304 3.376 3.304 3.352 142,820 +0.04(+1.08%)
Feb 05, 2004 3.309 3.340 3.269 3.316 327,918 +0.02(+0.65%)
Feb 04, 2004 3.299 3.371 3.269 3.295 268,182 -0.02(-0.50%)
Feb 03, 2004 3.335 3.359 3.280 3.311 286,691 -0.05(-1.42%)
Feb 02, 2004 3.376 3.411 3.328 3.359 398,276 -0.03(-0.77%)
Jan 30, 2004 3.387 3.411 3.376 3.385 400,169 -0.03(-0.77%)
Jan 29, 2004 3.423 3.506 3.307 3.411 903,931 -0.05(-1.51%)
Jan 28, 2004 3.516 3.530 3.411 3.463 339,486 -0.05(-1.49%)
Jan 27, 2004 3.494 3.537 3.466 3.516 451,702 +0.02(+0.61%)
Jan 26, 2004 3.490 3.494 3.352 3.494 550,141 +0.00(+0.14%)
Jan 23, 2004 3.392 3.492 3.376 3.490 207,183 +0.10(+2.87%)
Jan 22, 2004 3.409 3.452 3.385 3.392 255,035 -0.02(-0.70%)
Jan 21, 2004 3.385 3.444 3.352 3.416 298,155 +0.04(+1.05%)
Jan 20, 2004 3.295 3.380 3.266 3.380 469,265 +0.10(+3.12%)
Jan 16, 2004 3.269 3.292 3.152 3.278 220,645 +0.02(+0.58%)
Jan 15, 2004 3.299 3.352 3.257 3.259 412,053 -0.04(-1.22%)
Jan 14, 2004 3.271 3.316 3.233 3.299 192,880 +0.03(+0.95%)
Jan 13, 2004 3.292 3.304 3.257 3.269 149,025 -0.02(-0.51%)
Jan 12, 2004 3.328 3.340 3.285 3.285 179,313 -0.04(-1.29%)
Jan 09, 2004 3.269 3.352 3.269 3.328 524,585 +0.06(+1.74%)
Jan 08, 2004 3.269 3.280 3.238 3.271 132,408 +0.01(+0.44%)
Jan 07, 2004 3.269 3.269 3.173 3.257 423,727 +0.00(+0.00%)
Jan 06, 2004 3.269 3.302 3.233 3.257 250,513 +0.00(+0.15%)
Jan 05, 2004 3.269 3.304 3.252 3.252 293,843 -0.04(-1.16%)
Jan 02, 2004 3.288 3.328 3.283 3.290 153,231 -0.02(-0.50%)
Dec 31, 2003 3.302 3.328 3.254 3.307 395,647 +0.01(+0.36%)
Dec 30, 2003 3.269 3.328 3.264 3.295 130,410 +0.02(+0.58%)
Dec 29, 2003 3.150 3.297 3.192 3.276 417,207 +0.13(+4.00%)
Dec 26, 2003 3.185 3.207 3.150 3.150 321,608 -0.03(-0.82%)
Dec 24, 2003 3.202 3.214 3.147 3.176 167,009 -0.01(-0.45%)
Dec 23, 2003 3.228 3.228 3.183 3.190 219,909 -0.02(-0.59%)
Dec 22, 2003 3.280 3.290 3.207 3.209 171,215 -0.06(-1.82%)
Dec 19, 2003 3.385 3.385 3.216 3.269 744,599 -0.12(-3.44%)
Dec 18, 2003 3.190 3.385 3.190 3.385 509,125 +0.20(+6.19%)
Dec 17, 2003 3.185 3.192 3.150 3.188 141,663 +0.02(+0.60%)
Dec 16, 2003 3.166 3.176 3.128 3.169 142,294 +0.00(+0.15%)
Dec 15, 2003 3.195 3.197 3.121 3.164 165,010 -0.01(-0.22%)
Dec 12, 2003 3.173 3.190 3.143 3.171 260,925 -0.00(-0.07%)
Dec 11, 2003 3.173 3.188 3.140 3.173 197,087 +0.04(+1.21%)
Dec 10, 2003 3.185 3.185 3.114 3.135 209,287 -0.00(-0.15%)
Dec 09, 2003 3.114 3.150 3.066 3.140 393,018 +0.07(+2.24%)
Dec 08, 2003 3.045 3.083 3.031 3.071 298,155 +0.05(+1.73%)
Dec 05, 2003 3.014 3.064 3.012 3.019 167,219 +0.02(+0.63%)
Dec 04, 2003 2.919 3.026 2.888 3.000 386,182 +0.08(+2.77%)
Dec 03, 2003 3.066 3.071 2.919 2.919 1,117,319 -0.16(-5.17%)
Dec 02, 2003 3.043 3.083 3.043 3.078 232,950 +0.04(+1.33%)
Dec 01, 2003 3.024 3.043 2.952 3.038 147,763 +0.03(+1.11%)
Nov 28, 2003 3.019 3.031 2.979 3.005 53,320 +0.01(+0.32%)
Nov 26, 2003 2.983 3.009 2.979 2.995 168,376 +0.02(+0.72%)
Nov 25, 2003 2.936 2.974 2.931 2.974 227,271 +0.06(+1.96%)
Nov 24, 2003 2.841 2.917 2.815 2.917 295,000 +0.07(+2.34%)
Nov 21, 2003 2.769 2.850 2.769 2.850 178,367 +0.09(+3.10%)
Nov 20, 2003 2.757 2.765 2.748 2.765 110,638 +0.01(+0.35%)
Nov 19, 2003 2.817 2.826 2.743 2.755 308,041 -0.07(-2.61%)
Nov 18, 2003 2.862 2.914 2.788 2.829 306,989 -0.03(-0.92%)
Nov 17, 2003 2.769 2.853 2.767 2.855 238,944 +0.05(+1.78%)
Nov 14, 2003 2.795 2.824 2.776 2.805 326,656 -0.02(-0.59%)
Nov 13, 2003 2.817 2.841 2.798 2.822 333,387 +0.00(+0.17%)
Nov 12, 2003 2.793 2.817 2.781 2.817 171,636 +0.05(+1.72%)
Nov 11, 2003 2.853 2.853 2.765 2.769 202,766 -0.07(-2.51%)
Nov 10, 2003 2.819 2.841 2.805 2.841 431,615 +0.02(+0.76%)
Nov 07, 2003 2.810 2.819 2.765 2.819 357,681 +0.00(+0.08%)
Nov 06, 2003 2.807 2.817 2.757 2.817 214,335 -0.01(-0.42%)
Nov 05, 2003 2.757 2.757 2.677 2.829 742,496 +0.07(+2.59%)
Nov 04, 2003 2.757 2.757 2.677 2.757 1,266,310 -0.09(-3.25%)
Nov 03, 2003 3.017 3.017 2.803 2.850 1,325,573 -0.15(-4.99%)
Oct 31, 2003 3.002 3.002 3.002 3.000 123,679 +0.01(+0.48%)
Oct 30, 2003 3.024 3.024 2.981 2.986 121,786 -0.05(-1.72%)
Oct 29, 2003 2.948 3.040 2.943 3.038 445,813 +0.07(+2.24%)
Oct 28, 2003 3.031 3.031 2.950 2.971 247,358 -0.05(-1.50%)
Oct 27, 2003 2.988 3.052 2.988 3.017 205,501 +0.03(+0.95%)
Oct 24, 2003 3.002 3.047 2.983 2.988 238,103 -0.02(-0.79%)
Oct 23, 2003 3.026 3.064 3.002 3.012 117,053 -0.04(-1.25%)
Oct 22, 2003 3.043 3.076 3.007 3.050 165,431 -0.05(-1.46%)
Oct 21, 2003 3.019 3.102 3.017 3.095 153,442 +0.06(+2.12%)
Oct 20, 2003 3.052 3.059 3.012 3.031 117,894 -0.01(-0.47%)
Oct 17, 2003 3.102 3.102 3.043 3.045 163,433 -0.04(-1.16%)
Oct 16, 2003 3.107 3.114 3.076 3.081 191,408 -0.04(-1.29%)
Oct 15, 2003 3.162 3.200 3.105 3.121 372,930 -0.09(-2.74%)
Oct 14, 2003 3.228 3.216 3.185 3.209 255,246 -0.02(-0.59%)
Oct 13, 2003 3.209 3.247 3.209 3.228 202,976 +0.02(+0.59%)
Oct 10, 2003 3.202 3.211 3.192 3.209 96,335 +0.02(+0.52%)
Oct 09, 2003 3.140 3.192 3.138 3.192 204,133 +0.03(+1.05%)
Oct 08, 2003 3.162 3.216 3.159 3.159 154,914 -0.01(-0.45%)
Oct 07, 2003 3.121 3.173 3.102 3.173 253,878 +0.06(+1.91%)
Oct 06, 2003 3.066 3.116 3.050 3.114 177,210 +0.00(+0.00%)
Oct 03, 2003 3.102 3.114 3.078 3.114 155,440 +0.03(+1.00%)
Oct 02, 2003 3.059 3.088 3.033 3.083 167,850 +0.06(+1.97%)
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.