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 29, 2017 1.310 1.360 1.310 1.340 4,386,511 +0.03(+2.29%)
Sep 28, 2017 1.380 1.440 1.305 1.310 8,045,639 -0.06(-4.38%)
Sep 27, 2017 1.390 1.415 1.320 1.370 9,418,124 +0.00(+0.00%)
Sep 26, 2017 1.350 1.400 1.310 1.370 6,396,224 +0.01(+0.74%)
Sep 25, 2017 1.240 1.370 1.240 1.360 8,221,581 +0.15(+12.40%)
Sep 22, 2017 1.220 1.250 1.180 1.210 4,055,302 +0.01(+0.83%)
Sep 21, 2017 1.270 1.300 1.180 1.200 6,185,137 -0.07(-5.51%)
Sep 20, 2017 1.300 1.360 1.270 1.270 7,629,965 +0.00(+0.00%)
Sep 19, 2017 1.310 1.330 1.240 1.270 4,960,875 -0.01(-0.78%)
Sep 18, 2017 1.250 1.300 1.225 1.280 4,640,001 +0.03(+2.40%)
Sep 15, 2017 1.260 1.280 1.200 1.250 15,548,024 +0.02(+1.63%)
Sep 14, 2017 1.140 1.290 1.140 1.230 10,165,180 +0.10(+8.85%)
Sep 13, 2017 1.080 1.130 1.080 1.130 6,846,872 +0.05(+4.63%)
Sep 12, 2017 1.080 1.100 1.040 1.080 7,096,482 +0.02(+1.89%)
Sep 11, 2017 1.080 1.100 1.050 1.060 8,074,687 -0.03(-2.75%)
Sep 08, 2017 1.130 1.150 1.060 1.090 5,317,199 -0.06(-5.22%)
Sep 07, 2017 1.100 1.160 1.080 1.150 5,609,185 +0.05(+4.55%)
Sep 06, 2017 1.100 1.130 1.090 1.100 5,557,557 +0.02(+1.85%)
Sep 05, 2017 1.140 1.170 1.075 1.080 6,808,548 -0.02(-1.82%)
Sep 01, 2017 1.070 1.105 1.050 1.100 5,167,867 +0.04(+3.77%)
Aug 31, 2017 1.020 1.150 1.010 1.060 13,024,460 +0.05(+4.95%)
Aug 30, 2017 0.9900 1.010 0.9604 1.010 5,979,177 +0.00(+0.00%)
Aug 29, 2017 0.9480 1.020 0.9350 1.010 5,248,886 +0.05(+4.86%)
Aug 28, 2017 1.030 1.040 0.9148 0.9632 8,735,209 -0.07(-6.49%)
Aug 25, 2017 1.050 1.060 1.010 1.030 5,423,825 -0.02(-1.90%)
Aug 24, 2017 1.030 1.050 1.020 1.050 4,054,077 +0.01(+0.96%)
Aug 23, 2017 1.020 1.080 1.010 1.040 5,212,016 -0.01(-0.95%)
Aug 22, 2017 1.060 1.090 1.040 1.050 5,057,676 +0.00(+0.00%)
Aug 21, 2017 1.160 1.160 1.030 1.050 7,684,207 -0.11(-9.48%)
Aug 18, 2017 1.200 1.220 1.150 1.160 9,431,412 -0.06(-4.92%)
Aug 17, 2017 1.300 1.310 1.210 1.220 6,164,396 -0.06(-4.69%)
Aug 16, 2017 1.390 1.400 1.270 1.280 7,443,973 -0.08(-5.88%)
Aug 15, 2017 1.390 1.400 1.350 1.360 3,351,631 -0.03(-2.16%)
Aug 14, 2017 1.410 1.440 1.380 1.390 2,862,673 -0.02(-1.42%)
Aug 11, 2017 1.390 1.440 1.340 1.410 5,534,067 +0.02(+1.44%)
Aug 10, 2017 1.480 1.500 1.390 1.390 5,561,873 -0.07(-4.79%)
Aug 09, 2017 1.420 1.505 1.420 1.460 7,688,680 +0.02(+1.39%)
Aug 08, 2017 1.360 1.480 1.320 1.440 7,451,423 +0.13(+9.92%)
Aug 07, 2017 1.370 1.380 1.300 1.310 4,291,415 -0.07(-5.07%)
Aug 04, 2017 1.310 1.390 1.310 1.380 5,658,824 +0.08(+6.15%)
Aug 03, 2017 1.370 1.395 1.300 1.300 6,284,388 -0.07(-5.11%)
Aug 02, 2017 1.410 1.450 1.360 1.370 4,586,610 -0.04(-2.84%)
Aug 01, 2017 1.460 1.480 1.410 1.410 4,927,916 -0.05(-3.42%)
Jul 31, 2017 1.500 1.510 1.400 1.460 5,630,170 -0.04(-2.67%)
Jul 28, 2017 1.460 1.550 1.440 1.500 4,460,895 +0.04(+2.74%)
Jul 27, 2017 1.440 1.490 1.430 1.460 3,357,042 +0.02(+1.39%)
Jul 26, 2017 1.400 1.500 1.371 1.440 7,287,059 +0.08(+5.88%)
Jul 25, 2017 1.330 1.400 1.330 1.360 4,369,782 +0.06(+4.62%)
Jul 24, 2017 1.350 1.360 1.270 1.300 4,554,336 -0.06(-4.41%)
Jul 21, 2017 1.460 1.470 1.350 1.360 6,510,542 -0.08(-5.56%)
Jul 20, 2017 1.480 1.430 1.440 5,309,237 -0.01(-0.69%)
Jul 19, 2017 1.450 1.480 1.430 1.450 6,389,586 +0.00(+0.00%)
Jul 18, 2017 1.570 1.570 1.450 1.450 5,486,173 -0.09(-5.84%)
Jul 17, 2017 1.570 1.590 1.510 1.540 3,601,077 -0.03(-1.91%)
Jul 14, 2017 1.530 1.580 1.520 1.570 2,875,290 +0.02(+1.29%)
Jul 13, 2017 1.560 1.575 1.500 1.550 4,659,943 -0.01(-0.64%)
Jul 12, 2017 1.560 1.610 1.515 1.560 6,922,792 +0.04(+2.63%)
Jul 11, 2017 1.580 1.580 1.490 1.520 5,715,512 -0.03(-1.94%)
Jul 10, 2017 1.490 1.570 1.460 1.550 6,035,367 +0.03(+1.97%)
Jul 07, 2017 1.450 1.530 1.400 1.520 9,015,460 +0.04(+2.70%)
Jul 06, 2017 1.530 1.610 1.470 1.480 7,840,755 -0.03(-1.99%)
Jul 05, 2017 1.630 1.630 1.510 1.510 6,142,329 -0.16(-9.58%)
Jul 03, 2017 1.560 1.670 1.560 1.670 3,370,562 +0.14(+9.15%)
Jun 30, 2017 1.550 1.640 1.520 1.530 7,572,261 -0.02(-1.29%)
Jun 29, 2017 1.540 1.580 1.490 1.550 5,296,767 +0.03(+1.97%)
Jun 28, 2017 1.490 1.580 1.420 1.520 5,063,446 +0.02(+1.33%)
Jun 27, 2017 1.550 1.600 1.480 1.500 5,721,415 -0.03(-1.96%)
Jun 26, 2017 1.460 1.570 1.420 1.530 6,615,197 +0.08(+5.52%)
Jun 23, 2017 1.360 1.490 1.300 1.450 16,537,075 +0.10(+7.41%)
Jun 22, 2017 1.360 1.360 1.305 1.350 5,521,812 +0.05(+3.85%)
Jun 21, 2017 1.420 1.470 1.270 1.300 8,833,001 -0.14(-9.72%)
Jun 20, 2017 1.410 1.450 1.350 1.440 10,771,217 -0.02(-1.37%)
Jun 19, 2017 1.430 1.470 1.405 1.460 5,086,542 +0.03(+2.10%)
Jun 16, 2017 1.420 1.480 1.380 1.430 12,181,652 +0.02(+1.42%)
Jun 15, 2017 1.440 1.480 1.400 1.410 5,528,569 -0.03(-2.08%)
Jun 14, 2017 1.560 1.580 1.430 1.440 7,334,665 -0.15(-9.43%)
Jun 13, 2017 1.540 1.590 1.500 1.590 4,405,820 +0.05(+3.25%)
Jun 12, 2017 1.480 1.600 1.480 1.540 7,612,302 +0.08(+5.48%)
Jun 09, 2017 1.370 1.480 1.350 1.460 7,610,663 +0.09(+6.57%)
Jun 08, 2017 1.430 1.430 1.360 1.370 7,663,252 -0.06(-4.20%)
Jun 07, 2017 1.620 1.620 1.420 1.430 6,658,800 -0.22(-13.33%)
Jun 06, 2017 1.430 1.680 1.430 1.650 6,482,839 +0.20(+13.79%)
Jun 05, 2017 1.400 1.500 1.360 1.450 4,896,988 +0.02(+1.40%)
Jun 02, 2017 1.510 1.510 1.400 1.430 5,560,443 -0.12(-7.74%)
Jun 01, 2017 1.590 1.600 1.520 1.550 4,817,319 +0.02(+1.31%)
May 31, 2017 1.660 1.660 1.470 1.530 10,740,510 -0.15(-8.93%)
May 30, 2017 1.740 1.740 1.680 1.680 4,180,793 -0.07(-4.00%)
May 26, 2017 1.750 1.780 1.700 1.750 2,941,473 +0.02(+1.16%)
May 25, 2017 1.850 1.930 1.680 1.730 7,559,739 -0.13(-6.99%)
May 24, 2017 1.820 1.920 1.815 1.860 4,944,005 +0.03(+1.64%)
May 23, 2017 1.820 1.850 1.760 1.830 4,734,433 +0.03(+1.67%)
May 22, 2017 1.790 1.820 1.730 1.800 3,609,940 +0.05(+2.86%)
May 19, 2017 1.730 1.780 1.720 1.750 6,291,829 +0.04(+2.34%)
May 18, 2017 1.690 1.740 1.680 1.710 4,966,775 +0.02(+1.18%)
May 17, 2017 1.780 1.790 1.680 1.690 7,707,582 -0.09(-5.06%)
May 16, 2017 1.880 1.890 1.760 1.780 4,766,648 -0.09(-4.81%)
May 15, 2017 1.900 1.920 1.830 1.870 4,270,237 +0.06(+3.31%)
May 12, 2017 1.870 1.900 1.800 1.810 3,182,378 -0.05(-2.69%)
May 11, 2017 1.950 1.980 1.850 1.860 4,088,706 -0.04(-2.11%)
May 10, 2017 1.840 1.930 1.840 1.900 7,831,835 +0.09(+4.97%)
May 09, 2017 1.960 1.960 1.800 1.810 5,847,090 -0.15(-7.65%)
May 08, 2017 1.990 2.000 1.910 1.960 5,898,204 -0.03(-1.51%)
May 05, 2017 1.890 2.020 1.850 1.990 7,011,776 +0.11(+5.85%)
May 04, 2017 2.100 2.110 1.720 1.880 13,727,424 -0.27(-12.56%)
May 03, 2017 2.200 2.230 2.130 2.150 4,919,397 -0.04(-1.83%)
May 02, 2017 2.190 2.270 2.160 2.190 4,630,533 +0.00(+0.00%)
May 01, 2017 2.230 2.240 2.160 2.190 4,524,375 -0.03(-1.35%)
Apr 28, 2017 2.280 2.280 2.210 2.220 4,535,634 -0.03(-1.33%)
Apr 27, 2017 2.300 2.315 2.180 2.250 6,719,509 -0.09(-3.85%)
Apr 26, 2017 2.320 2.400 2.280 2.340 5,614,766 -0.01(-0.43%)
Apr 25, 2017 2.280 2.360 2.250 2.350 3,819,711 +0.08(+3.52%)
Apr 24, 2017 2.280 2.310 2.210 2.270 3,542,489 +0.03(+1.34%)
Apr 21, 2017 2.170 2.260 2.160 2.240 5,770,987 +0.07(+3.23%)
Apr 20, 2017 2.230 2.240 2.160 2.170 5,122,700 -0.02(-0.91%)
Apr 19, 2017 2.320 2.350 2.180 2.190 6,370,320 -0.11(-4.78%)
Apr 18, 2017 2.270 2.355 2.240 2.300 4,943,574 +0.01(+0.44%)
Apr 17, 2017 2.320 2.350 2.250 2.290 5,344,831 -0.03(-1.29%)
Apr 13, 2017 2.400 2.440 2.320 2.320 6,250,843 -0.09(-3.73%)
Apr 12, 2017 2.530 2.570 2.390 2.410 7,356,826 -0.09(-3.60%)
Apr 11, 2017 2.450 2.510 2.390 2.500 5,994,042 +0.03(+1.21%)
Apr 10, 2017 2.460 2.480 2.390 2.470 5,954,879 +0.10(+4.22%)
Apr 07, 2017 2.510 2.510 2.360 2.370 7,155,328 -0.15(-5.95%)
Apr 06, 2017 2.460 2.520 2.420 2.520 8,672,363 +0.11(+4.56%)
Apr 05, 2017 2.570 2.662 2.390 2.410 13,261,822 -0.09(-3.60%)
Apr 04, 2017 2.560 2.610 2.470 2.500 7,848,462 -0.03(-1.19%)
Apr 03, 2017 2.560 2.590 2.480 2.530 6,192,918 -0.05(-1.94%)
Mar 31, 2017 2.480 2.600 2.410 2.580 7,900,234 +0.08(+3.20%)
Mar 30, 2017 2.680 2.690 2.500 2.500 6,361,550 -0.12(-4.58%)
Mar 29, 2017 2.430 2.660 2.420 2.620 12,063,549 +0.20(+8.26%)
Mar 28, 2017 2.260 2.430 2.250 2.420 8,173,806 +0.18(+8.04%)
Mar 27, 2017 2.170 2.260 2.150 2.240 7,612,570 -0.03(-1.32%)
Mar 24, 2017 2.220 2.305 2.180 2.270 9,034,467 +0.06(+2.71%)
Mar 23, 2017 2.210 2.240 2.150 2.210 7,084,284 -0.02(-0.90%)
Mar 22, 2017 2.290 2.310 2.180 2.230 9,326,538 -0.10(-4.29%)
Mar 21, 2017 2.370 2.380 2.270 2.330 6,904,186 -0.04(-1.69%)
Mar 20, 2017 2.290 2.380 2.265 2.370 6,391,892 +0.04(+1.72%)
Mar 17, 2017 2.380 2.400 2.250 2.330 69,361,864 -0.03(-1.27%)
Mar 16, 2017 2.463 2.470 2.360 2.360 9,654,856 -0.08(-3.28%)
Mar 15, 2017 2.400 2.490 2.350 2.440 7,988,764 +0.11(+4.72%)
Mar 14, 2017 2.400 2.415 2.240 2.330 7,399,801 -0.13(-5.28%)
Mar 13, 2017 2.530 2.350 2.460 8,622,786 +0.04(+1.65%)
Mar 10, 2017 2.500 2.520 2.350 2.420 6,442,233 -0.04(-1.63%)
Mar 09, 2017 2.340 2.460 2.250 2.460 8,973,766 +0.09(+3.80%)
Mar 08, 2017 2.690 2.700 2.350 2.370 12,867,401 -0.34(-12.55%)
Mar 07, 2017 2.720 2.730 2.650 2.710 6,426,051 +0.02(+0.74%)
Mar 06, 2017 2.670 2.720 2.640 2.690 5,969,793 +0.04(+1.51%)
Mar 03, 2017 2.680 2.750 2.650 2.650 5,921,282 -0.01(-0.38%)
Mar 02, 2017 2.700 2.785 2.630 2.660 9,422,903 -0.10(-3.62%)
Mar 01, 2017 2.770 2.840 2.750 2.760 7,309,025 +0.05(+1.85%)
Feb 28, 2017 2.670 2.740 2.640 2.710 7,871,305 +0.01(+0.37%)
Feb 27, 2017 2.770 2.830 2.680 2.700 7,685,597 -0.03(-1.10%)
Feb 24, 2017 2.710 2.830 2.681 2.730 8,089,769 -0.06(-2.15%)
Feb 23, 2017 3.170 3.170 2.780 2.790 13,497,815 -0.14(-4.78%)
Feb 22, 2017 3.190 3.190 2.930 2.930 11,561,416 -0.29(-9.01%)
Feb 21, 2017 3.250 3.330 3.220 3.220 6,094,233 +0.02(+0.63%)
Feb 17, 2017 3.200 3.200 3.200 0 -0.08(-2.44%)
Feb 16, 2017 3.390 3.410 3.260 3.280 6,487,392 -0.08(-2.38%)
Feb 15, 2017 3.420 3.440 3.310 3.360 8,586,814 -0.13(-3.72%)
Feb 14, 2017 3.510 3.530 3.400 3.490 7,093,619 +0.00(+0.00%)
Feb 13, 2017 3.580 3.600 3.450 3.490 5,333,703 -0.10(-2.79%)
Feb 10, 2017 3.590 3.670 3.560 3.590 6,397,486 +0.10(+2.87%)
Feb 09, 2017 3.290 3.520 3.350 3.490 7,898,753 +0.20(+6.08%)
Feb 08, 2017 3.240 3.390 3.130 3.290 5,762,088 +0.00(+0.00%)
Feb 07, 2017 3.350 3.380 3.210 3.290 7,227,965 -0.10(-2.95%)
Feb 06, 2017 3.540 3.540 3.370 3.390 5,962,261 -0.15(-4.24%)
Feb 03, 2017 3.390 3.580 3.370 3.540 5,731,766 +0.14(+4.12%)
Feb 02, 2017 3.360 3.420 3.270 3.400 5,845,529 +0.03(+0.89%)
Feb 01, 2017 3.380 3.400 3.240 3.370 6,418,862 +0.02(+0.60%)
Jan 31, 2017 3.400 3.410 3.280 3.350 8,866,087 -0.02(-0.59%)
Jan 30, 2017 3.620 3.620 3.315 3.370 10,481,304 -0.31(-8.42%)
Jan 27, 2017 3.710 3.730 3.610 3.680 5,272,358 -0.06(-1.60%)
Jan 26, 2017 3.790 3.830 3.700 3.740 6,794,175 -0.03(-0.80%)
Jan 25, 2017 3.710 3.820 3.700 3.770 4,623,762 +0.05(+1.34%)
Jan 24, 2017 3.680 3.820 3.670 3.720 7,046,783 +0.05(+1.36%)
Jan 23, 2017 3.680 3.750 3.660 3.670 6,380,808 -0.05(-1.34%)
Jan 20, 2017 3.780 3.810 3.700 3.720 5,829,366 +0.01(+0.27%)
Jan 19, 2017 3.750 3.790 3.680 3.710 3,815,558 -0.03(-0.80%)
Jan 18, 2017 3.680 3.780 3.660 3.740 4,515,026 +0.01(+0.27%)
Jan 17, 2017 3.850 3.850 3.700 3.730 7,336,231 -0.07(-1.84%)
Jan 13, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Jan 12, 2017 3.830 3.900 3.770 3.780 8,492,717 +0.00(+0.00%)
Jan 11, 2017 3.700 3.790 3.690 3.780 7,729,916 +0.09(+2.44%)
Jan 10, 2017 3.740 3.800 3.670 3.690 5,824,119 -0.01(-0.27%)
Jan 09, 2017 3.770 3.790 3.680 3.700 6,672,078 -0.11(-2.89%)
Jan 06, 2017 3.820 3.940 3.780 3.810 7,378,767 -0.03(-0.78%)
Jan 05, 2017 3.900 3.940 3.820 3.840 5,299,545 -0.04(-1.03%)
Jan 04, 2017 3.790 3.890 3.710 3.880 8,061,574 +0.08(+2.11%)
Jan 03, 2017 3.800 3.890 3.630 3.800 10,194,350 +0.12(+3.26%)
Dec 30, 2016 3.680 3.680 3.680 0 -0.06(-1.60%)
Dec 29, 2016 3.820 3.835 3.700 3.740 5,418,752 -0.05(-1.32%)
Dec 28, 2016 3.860 3.915 3.780 3.790 7,266,374 -0.06(-1.56%)
Dec 27, 2016 3.850 3.950 3.830 3.850 7,170,283 +0.02(+0.52%)
Dec 23, 2016 3.830 3.830 3.830 0 +0.03(+0.79%)
Dec 22, 2016 3.850 3.900 3.770 3.800 4,639,367 -0.03(-0.78%)
Dec 21, 2016 3.990 3.990 3.795 3.830 7,682,067 -0.07(-1.79%)
Dec 20, 2016 4.000 4.050 3.870 3.900 8,857,895 -0.05(-1.27%)
Dec 19, 2016 3.760 4.030 3.760 3.950 11,189,067 +0.10(+2.60%)
Dec 16, 2016 3.940 3.945 3.760 3.850 18,242,802 -0.03(-0.77%)
Dec 15, 2016 3.670 3.920 3.560 3.880 12,420,360 +0.13(+3.47%)
Dec 14, 2016 3.930 4.010 3.730 3.750 10,043,159 -0.28(-6.95%)
Dec 13, 2016 4.020 4.110 3.920 4.030 10,801,810 +0.05(+1.26%)
Dec 12, 2016 4.220 4.290 3.970 3.980 14,518,917 +0.04(+1.02%)
Dec 09, 2016 4.020 4.040 3.850 3.940 9,433,353 -0.01(-0.25%)
Dec 08, 2016 3.920 3.980 3.770 3.950 9,568,716 +0.04(+1.02%)
Dec 07, 2016 3.920 4.000 3.820 3.910 11,424,246 -0.03(-0.76%)
Dec 06, 2016 3.700 4.030 3.660 3.940 11,105,785 +0.09(+2.34%)
Dec 05, 2016 3.880 4.010 3.810 3.850 13,147,014 +0.13(+3.49%)
Dec 02, 2016 3.710 3.830 3.660 3.720 11,919,889 -0.07(-1.85%)
Dec 01, 2016 4.110 4.130 3.670 3.790 25,310,760 +0.01(+0.26%)
Nov 30, 2016 3.250 3.790 3.150 3.780 35,595,544 +0.95(+33.57%)
Nov 29, 2016 2.770 2.925 2.730 2.830 11,029,501 -0.15(-5.03%)
Nov 28, 2016 3.190 3.190 2.980 2.980 12,190,732 -0.17(-5.40%)
Nov 25, 2016 3.160 3.200 3.120 3.150 3,114,687 -0.08(-2.48%)
Nov 23, 2016 3.230 3.230 3.230 0 +0.04(+1.25%)
Nov 22, 2016 3.230 3.260 3.105 3.190 8,878,104 -0.04(-1.24%)
Nov 21, 2016 3.130 3.240 3.120 3.230 11,407,682 +0.21(+6.95%)
Nov 18, 2016 3.020 3.100 2.990 3.020 9,297,245 +0.02(+0.67%)
Nov 17, 2016 3.040 3.090 2.960 3.000 8,327,589 +0.04(+1.35%)
Nov 16, 2016 3.060 3.090 2.920 2.960 10,340,030 -0.15(-4.82%)
Nov 15, 2016 3.030 3.160 3.015 3.110 15,133,632 +0.19(+6.51%)
Nov 14, 2016 2.790 2.930 2.710 2.920 11,376,919 +0.06(+2.10%)
Nov 11, 2016 2.840 2.880 2.580 2.860 13,292,016 +0.01(+0.35%)
Nov 10, 2016 2.870 2.900 2.795 2.850 12,644,430 -0.01(-0.35%)
Nov 09, 2016 2.550 2.890 2.540 2.860 12,958,977 +0.22(+8.33%)
Nov 08, 2016 2.520 2.720 2.510 2.640 7,559,049 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.630 8,700,548 +0.20(+8.23%)
Nov 04, 2016 2.270 2.500 2.270 2.430 9,948,983 -0.01(-0.41%)
Nov 03, 2016 2.500 2.550 2.220 2.440 14,683,596 +0.03(+1.24%)
Nov 02, 2016 2.260 2.480 2.250 2.410 13,210,915 -0.02(-0.82%)
Nov 01, 2016 2.470 2.480 2.320 2.430 10,137,700 +0.04(+1.67%)
Oct 31, 2016 2.570 2.620 2.330 2.390 13,761,620 -0.20(-7.72%)
Oct 28, 2016 2.690 2.750 2.560 2.590 9,210,729 -0.10(-3.72%)
Oct 27, 2016 2.720 2.780 2.680 2.690 7,794,684 +0.00(+0.00%)
Oct 26, 2016 2.630 2.780 2.560 2.690 10,991,992 +0.02(+0.75%)
Oct 25, 2016 2.740 2.800 2.650 2.670 8,154,719 -0.11(-3.96%)
Oct 24, 2016 2.850 2.850 2.650 2.780 8,164,795 -0.05(-1.77%)
Oct 21, 2016 2.870 2.920 2.795 2.830 9,366,844 -0.07(-2.41%)
Oct 20, 2016 2.800 2.950 2.750 2.900 8,434,673 +0.03(+1.05%)
Oct 19, 2016 2.860 2.970 2.810 2.870 9,384,253 +0.10(+3.61%)
Oct 18, 2016 2.820 2.870 2.710 2.770 7,609,677 +0.00(+0.00%)
Oct 17, 2016 2.820 2.850 2.640 2.770 10,508,169 -0.04(-1.42%)
Oct 14, 2016 2.850 2.910 2.780 2.810 8,253,887 +0.00(+0.00%)
Oct 13, 2016 2.870 2.890 2.780 2.810 12,069,425 -0.12(-4.10%)
Oct 12, 2016 3.020 3.020 2.830 2.930 11,355,251 -0.11(-3.62%)
Oct 11, 2016 3.160 3.180 2.960 3.040 9,373,712 -0.14(-4.40%)
Oct 10, 2016 3.150 3.290 3.100 3.180 11,560,530 +0.20(+6.71%)
Oct 07, 2016 3.250 3.270 2.975 2.980 11,102,131 -0.26(-8.02%)
Oct 06, 2016 3.340 3.395 3.200 3.240 10,896,282 -0.01(-0.31%)
Oct 05, 2016 3.320 3.400 3.240 3.250 10,306,674 +0.08(+2.52%)
Oct 04, 2016 3.320 3.355 3.090 3.170 8,522,130 -0.12(-3.65%)
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.