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, 2019 1.200 1.220 1.150 1.190 9,731,236 -0.03(-2.46%)
Sep 27, 2019 1.150 1.250 1.140 1.220 10,268,900 +0.05(+4.27%)
Sep 26, 2019 1.180 1.230 1.150 1.170 10,276,981 -0.02(-1.68%)
Sep 25, 2019 1.150 1.270 1.130 1.190 11,487,345 +0.01(+0.85%)
Sep 24, 2019 1.300 1.330 1.180 1.180 15,618,762 -0.12(-9.23%)
Sep 23, 2019 1.280 1.350 1.260 1.300 17,637,156 +0.01(+0.78%)
Sep 20, 2019 1.330 1.370 1.280 1.290 26,858,800 -0.03(-2.27%)
Sep 19, 2019 1.410 1.410 1.280 1.320 16,439,150 -0.04(-2.94%)
Sep 18, 2019 1.300 1.360 1.280 1.360 12,835,396 -0.03(-2.16%)
Sep 17, 2019 1.510 1.520 1.350 1.390 25,246,034 -0.17(-10.90%)
Sep 16, 2019 1.500 1.610 1.450 1.560 53,414,432 +0.34(+27.87%)
Sep 13, 2019 1.330 1.360 1.210 1.220 14,503,000 -0.07(-5.43%)
Sep 12, 2019 1.270 1.320 1.230 1.290 10,214,001 -0.04(-3.01%)
Sep 11, 2019 1.440 1.530 1.220 1.330 24,027,542 -0.03(-2.21%)
Sep 10, 2019 1.280 1.510 1.280 1.360 30,045,444 +0.07(+5.43%)
Sep 09, 2019 1.150 1.300 1.140 1.290 24,548,040 +0.16(+14.16%)
Sep 06, 2019 1.100 1.140 1.050 1.130 8,485,400 +0.02(+1.80%)
Sep 05, 2019 1.080 1.170 1.060 1.110 15,764,447 +0.05(+4.72%)
Sep 04, 2019 1.060 1.070 1.020 1.060 10,593,520 +0.03(+2.91%)
Sep 03, 2019 1.040 1.050 1.020 1.030 6,085,862 -0.05(-4.63%)
Aug 30, 2019 1.180 1.190 1.050 1.080 8,633,900 -0.09(-7.69%)
Aug 29, 2019 1.090 1.190 1.080 1.170 15,630,031 +0.10(+9.35%)
Aug 28, 2019 1.050 1.100 1.030 1.070 10,496,089 +0.03(+2.88%)
Aug 27, 2019 1.040 1.050 0.9800 1.040 7,045,924 +0.01(+0.97%)
Aug 26, 2019 1.070 1.080 1.020 1.030 5,210,463 +0.01(+0.98%)
Aug 23, 2019 1.090 1.110 1.000 1.020 15,337,600 -0.10(-8.93%)
Aug 22, 2019 1.180 1.180 1.100 1.120 6,969,734 -0.04(-3.45%)
Aug 21, 2019 1.160 1.210 1.120 1.160 12,367,593 +0.03(+2.65%)
Aug 20, 2019 1.090 1.145 1.050 1.130 10,873,129 +0.02(+1.80%)
Aug 19, 2019 1.090 1.110 1.040 1.110 12,531,633 +0.05(+4.72%)
Aug 16, 2019 1.010 1.070 0.9999 1.060 10,494,600 +0.07(+6.53%)
Aug 15, 2019 0.9690 0.9962 0.9609 0.9950 7,019,112 +0.03(+2.91%)
Aug 14, 2019 0.9601 1.060 0.9300 0.9669 18,450,348 -0.05(-5.21%)
Aug 13, 2019 1.030 1.100 1.000 1.020 15,308,528 -0.02(-1.92%)
Aug 12, 2019 1.010 1.070 0.9800 1.040 9,669,859 +0.01(+0.97%)
Aug 09, 2019 1.080 1.110 1.010 1.030 13,187,100 -0.04(-3.74%)
Aug 08, 2019 0.9600 1.080 0.9600 1.070 15,149,613 +0.12(+12.67%)
Aug 07, 2019 0.9800 0.9870 0.8650 0.9497 18,671,950 +0.00(+0.34%)
Aug 06, 2019 0.9945 0.9970 0.9300 0.9465 13,859,422 -0.02(-2.42%)
Aug 05, 2019 1.000 1.000 0.9100 0.9700 13,575,203 -0.05(-4.90%)
Aug 02, 2019 1.050 1.080 1.020 1.020 5,695,000 -0.01(-0.97%)
Aug 01, 2019 1.080 1.090 1.010 1.030 18,346,114 -0.10(-8.85%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
Jul 01, 2019 1.300 1.340 1.250 1.290 12,973,817 +0.05(+4.03%)
Jun 28, 2019 1.300 1.320 1.225 1.240 18,539,100 -0.03(-2.36%)
Jun 27, 2019 1.260 1.290 1.234 1.270 6,578,349 +0.00(+0.00%)
Jun 26, 2019 1.220 1.300 1.200 1.270 16,969,468 +0.12(+10.43%)
Jun 25, 2019 1.220 1.230 1.150 1.150 12,936,866 -0.06(-4.96%)
Jun 24, 2019 1.370 1.390 1.200 1.210 17,103,660 -0.11(-8.33%)
Jun 21, 2019 1.380 1.430 1.300 1.320 20,640,100 -0.05(-3.65%)
Jun 20, 2019 1.360 1.440 1.320 1.370 21,767,628 +0.09(+7.03%)
Jun 19, 2019 1.340 1.370 1.280 1.280 11,069,652 -0.06(-4.48%)
Jun 18, 2019 1.270 1.385 1.260 1.340 17,953,780 +0.08(+6.35%)
Jun 17, 2019 1.200 1.290 1.190 1.260 7,636,981 +0.05(+4.13%)
Jun 14, 2019 1.250 1.280 1.170 1.210 10,018,900 -0.05(-3.97%)
Jun 13, 2019 1.210 1.270 1.180 1.260 16,177,139 +0.12(+10.53%)
Jun 12, 2019 1.220 1.220 1.120 1.140 15,569,441 -0.10(-8.06%)
Jun 11, 2019 1.280 1.290 1.230 1.240 11,276,720 -0.01(-0.80%)
Jun 10, 2019 1.370 1.410 1.250 1.250 17,600,644 -0.12(-8.76%)
Jun 07, 2019 1.320 1.390 1.260 1.370 13,404,500 +0.04(+3.01%)
Jun 06, 2019 1.350 1.380 1.270 1.330 14,508,886 -0.02(-1.48%)
Jun 05, 2019 1.470 1.480 1.330 1.350 17,846,296 -0.14(-9.40%)
Jun 04, 2019 1.480 1.520 1.450 1.490 12,173,894 +0.02(+1.36%)
Jun 03, 2019 1.500 1.520 1.410 1.470 10,656,796 +0.03(+2.08%)
May 31, 2019 1.440 1.515 1.400 1.440 11,007,300 -0.06(-4.00%)
May 30, 2019 1.610 1.620 1.500 1.500 10,532,445 -0.10(-6.25%)
May 29, 2019 1.480 1.620 1.460 1.600 15,233,559 +0.05(+3.23%)
May 28, 2019 1.610 1.620 1.500 1.550 9,849,757 -0.05(-3.13%)
May 24, 2019 1.650 1.660 1.530 1.600 9,103,600 +0.05(+3.23%)
May 23, 2019 1.670 1.680 1.510 1.550 13,942,880 -0.17(-9.88%)
May 22, 2019 1.830 1.850 1.700 1.720 9,687,853 -0.15(-8.02%)
May 21, 2019 1.800 1.880 1.770 1.870 10,041,220 +0.10(+5.65%)
May 20, 2019 1.780 1.820 1.770 1.770 9,223,670 -0.01(-0.56%)
May 17, 2019 1.890 1.910 1.780 1.780 12,717,100 -0.13(-6.81%)
May 16, 2019 1.940 1.950 1.880 1.910 9,303,330 +0.01(+0.53%)
May 15, 2019 1.860 1.910 1.810 1.900 8,936,332 +0.01(+0.53%)
May 14, 2019 1.840 1.920 1.820 1.890 10,441,983 +0.10(+5.59%)
May 13, 2019 1.910 1.960 1.750 1.790 14,265,086 -0.12(-6.28%)
May 10, 2019 1.900 1.950 1.860 1.910 8,224,700 +0.02(+1.06%)
May 09, 2019 1.940 1.970 1.840 1.890 14,860,433 -0.09(-4.55%)
May 08, 2019 1.950 2.115 1.940 1.980 12,759,792 +0.04(+2.06%)
May 07, 2019 1.940 2.030 1.910 1.940 12,966,237 -0.12(-5.83%)
May 06, 2019 1.920 2.060 1.860 2.060 14,318,691 +0.05(+2.49%)
May 03, 2019 1.940 2.025 1.890 2.010 12,936,600 +0.11(+5.79%)
May 02, 2019 1.940 1.990 1.860 1.900 10,478,354 -0.05(-2.56%)
May 01, 2019 2.220 2.220 1.940 1.950 19,383,868 -0.28(-12.56%)
Apr 30, 2019 2.300 2.310 2.200 2.230 11,858,137 -0.04(-1.76%)
Apr 29, 2019 2.300 2.310 2.240 2.270 5,509,551 -0.02(-0.87%)
Apr 26, 2019 2.250 2.320 2.185 2.290 13,736,800 -0.06(-2.55%)
Apr 25, 2019 2.420 2.485 2.330 2.350 12,196,933 -0.07(-2.89%)
Apr 24, 2019 2.620 2.630 2.370 2.420 21,835,428 -0.19(-7.28%)
Apr 23, 2019 2.570 2.680 2.530 2.610 15,390,269 +0.05(+1.95%)
Apr 22, 2019 2.300 2.580 2.300 2.560 20,050,480 +0.35(+15.84%)
Apr 18, 2019 2.280 2.300 2.180 2.210 10,342,000 -0.08(-3.49%)
Apr 17, 2019 2.350 2.380 2.260 2.290 7,933,662 -0.01(-0.43%)
Apr 16, 2019 2.280 2.340 2.230 2.300 9,232,882 +0.04(+1.77%)
Apr 15, 2019 2.350 2.370 2.240 2.260 13,646,906 -0.12(-5.04%)
Apr 12, 2019 2.500 2.560 2.370 2.380 15,096,600 -0.06(-2.46%)
Apr 11, 2019 2.490 2.560 2.420 2.440 12,634,241 -0.06(-2.40%)
Apr 10, 2019 2.470 2.540 2.440 2.500 14,059,000 +0.09(+3.73%)
Apr 09, 2019 2.500 2.510 2.410 2.410 14,000,714 -0.11(-4.37%)
Apr 08, 2019 2.440 2.530 2.430 2.520 17,126,052 +0.15(+6.33%)
Apr 05, 2019 2.200 2.390 2.200 2.370 19,063,200 +0.18(+8.22%)
Apr 04, 2019 2.160 2.210 2.090 2.190 12,974,085 +0.03(+1.39%)
Apr 03, 2019 2.180 2.280 2.120 2.160 21,089,928 -0.02(-0.92%)
Apr 02, 2019 2.140 2.190 2.100 2.180 11,025,841 +0.05(+2.35%)
Apr 01, 2019 2.100 2.160 2.050 2.130 13,216,958 +0.08(+3.90%)
Mar 29, 2019 2.130 2.180 2.040 2.050 18,555,600 -0.04(-1.91%)
Mar 28, 2019 1.930 2.090 1.915 2.090 11,956,695 +0.12(+6.09%)
Mar 27, 2019 2.010 2.050 1.910 1.970 12,603,771 -0.01(-0.51%)
Mar 26, 2019 1.940 2.060 1.930 1.980 18,725,248 +0.11(+5.88%)
Mar 25, 2019 1.890 1.940 1.810 1.870 13,568,728 -0.03(-1.58%)
Mar 22, 2019 2.080 2.090 1.870 1.900 22,541,000 -0.05(-2.56%)
Mar 21, 2019 1.890 1.960 1.880 1.950 7,802,914 +0.05(+2.63%)
Mar 20, 2019 1.780 1.940 1.760 1.900 12,682,567 +0.12(+6.74%)
Mar 19, 2019 1.890 1.940 1.760 1.780 10,134,777 -0.07(-3.78%)
Mar 18, 2019 1.740 1.860 1.715 1.850 10,889,714 +0.16(+9.47%)
Mar 15, 2019 1.790 1.820 1.690 1.690 24,363,000 -0.14(-7.65%)
Mar 14, 2019 1.820 1.860 1.780 1.830 6,750,306 +0.01(+0.55%)
Mar 13, 2019 1.810 1.840 1.780 1.820 8,676,020 +0.06(+3.41%)
Mar 12, 2019 1.720 1.780 1.700 1.760 7,431,786 +0.08(+4.76%)
Mar 11, 2019 1.640 1.710 1.550 1.680 10,976,141 +0.09(+5.66%)
Mar 08, 2019 1.540 1.640 1.500 1.590 13,750,100 -0.07(-4.22%)
Mar 07, 2019 1.770 1.770 1.630 1.660 14,453,084 -0.10(-5.68%)
Mar 06, 2019 1.800 1.810 1.730 1.760 14,362,150 -0.07(-3.83%)
Mar 05, 2019 1.940 1.950 1.810 1.830 13,358,564 -0.12(-6.15%)
Mar 04, 2019 1.960 1.990 1.850 1.950 12,047,127 +0.02(+1.04%)
Mar 01, 2019 1.940 2.020 1.900 1.930 13,882,400 +0.01(+0.52%)
Feb 28, 2019 2.060 2.060 1.920 1.920 13,123,550 -0.13(-6.34%)
Feb 27, 2019 2.120 2.140 2.020 2.050 13,738,394 +0.03(+1.49%)
Feb 26, 2019 2.100 2.120 2.010 2.020 8,803,491 -0.07(-3.35%)
Feb 25, 2019 2.100 2.130 2.030 2.090 10,417,020 -0.05(-2.34%)
Feb 22, 2019 2.170 2.240 2.120 2.140 9,821,700 +0.00(+0.00%)
Feb 21, 2019 2.250 2.260 2.120 2.140 10,303,468 -0.10(-4.46%)
Feb 20, 2019 2.160 2.240 2.120 2.240 9,373,470 +0.07(+3.23%)
Feb 19, 2019 2.150 2.190 2.120 2.170 6,778,919 +0.02(+0.93%)
Feb 15, 2019 2.160 2.215 2.090 2.150 10,430,799 +0.07(+3.37%)
Feb 14, 2019 1.880 2.110 1.880 2.080 13,253,958 +0.16(+8.33%)
Feb 13, 2019 1.860 1.960 1.850 1.920 7,133,394 +0.07(+3.78%)
Feb 12, 2019 1.870 1.940 1.830 1.850 8,865,450 +0.06(+3.35%)
Feb 11, 2019 1.710 1.810 1.660 1.790 8,472,649 +0.08(+4.68%)
Feb 08, 2019 1.860 1.880 1.680 1.710 19,219,800 -0.14(-7.57%)
Feb 07, 2019 1.960 1.970 1.800 1.850 11,064,924 -0.12(-6.09%)
Feb 06, 2019 2.020 2.050 1.970 1.970 5,345,005 -0.05(-2.48%)
Feb 05, 2019 2.080 2.120 2.020 2.020 6,216,841 -0.06(-2.88%)
Feb 04, 2019 2.030 2.090 1.990 2.080 4,781,515 +0.01(+0.48%)
Feb 01, 2019 2.050 2.090 2.020 2.070 7,330,800 +0.04(+1.97%)
Jan 31, 2019 2.140 2.140 2.010 2.030 8,279,394 -0.08(-3.79%)
Jan 30, 2019 2.050 2.110 1.990 2.110 6,834,781 +0.09(+4.46%)
Jan 29, 2019 2.000 2.060 1.970 2.020 5,372,038 +0.05(+2.54%)
Jan 28, 2019 2.000 2.010 1.930 1.970 8,105,110 -0.10(-4.83%)
Jan 25, 2019 2.050 2.120 2.020 2.070 8,620,900 +0.05(+2.48%)
Jan 24, 2019 1.980 2.020 1.880 2.020 10,873,319 +0.02(+1.00%)
Jan 23, 2019 2.080 2.130 1.960 2.000 8,067,916 -0.04(-1.96%)
Jan 22, 2019 2.200 2.210 2.010 2.040 12,550,715 -0.20(-8.93%)
Jan 18, 2019 2.190 2.270 2.160 2.240 8,567,400 +0.06(+2.75%)
Jan 17, 2019 2.140 2.200 2.120 2.180 7,751,083 +0.01(+0.46%)
Jan 16, 2019 2.180 2.270 2.150 2.170 11,405,687 -0.02(-0.91%)
Jan 15, 2019 2.190 2.210 2.140 2.190 10,947,534 +0.04(+1.86%)
Jan 14, 2019 2.140 2.230 2.130 2.150 11,445,556 -0.02(-0.92%)
Jan 11, 2019 2.240 2.270 2.140 2.170 10,384,900 -0.12(-5.24%)
Jan 10, 2019 2.180 2.300 2.100 2.290 9,775,964 +0.06(+2.69%)
Jan 09, 2019 2.260 2.280 2.170 2.230 14,706,959 +0.04(+1.83%)
Jan 08, 2019 2.270 2.280 2.130 2.190 16,168,244 -0.01(-0.45%)
Jan 07, 2019 2.280 2.290 2.150 2.200 17,129,920 +0.01(+0.46%)
Jan 04, 2019 2.100 2.200 2.050 2.190 17,193,600 +0.22(+11.17%)
Jan 03, 2019 1.970 2.080 1.830 1.970 17,288,486 +0.01(+0.51%)
Jan 02, 2019 1.650 1.980 1.620 1.960 18,825,020 +0.25(+14.62%)
Dec 31, 2018 1.760 1.780 1.600 1.710 14,836,300 -0.01(-0.58%)
Dec 28, 2018 1.790 1.870 1.710 1.720 13,800,100 -0.05(-2.82%)
Dec 27, 2018 1.670 1.780 1.600 1.770 12,209,228 +0.00(+0.00%)
Dec 26, 2018 1.530 1.790 1.390 1.770 24,051,912 +0.34(+23.78%)
Dec 24, 2018 1.520 1.540 1.420 1.430 9,604,000 -0.12(-7.74%)
Dec 21, 2018 1.650 1.680 1.520 1.550 37,137,100 -0.11(-6.63%)
Dec 20, 2018 1.720 1.810 1.580 1.660 16,193,261 -0.10(-5.68%)
Dec 19, 2018 1.860 1.930 1.730 1.760 11,226,250 -0.05(-2.76%)
Dec 18, 2018 1.950 1.970 1.800 1.810 17,341,724 -0.19(-9.50%)
Dec 17, 2018 2.080 2.170 2.000 2.000 9,431,462 -0.08(-3.85%)
Dec 14, 2018 2.150 2.150 2.075 2.080 10,087,600 -0.12(-5.45%)
Dec 13, 2018 2.160 2.240 2.080 2.200 8,690,119 +0.03(+1.38%)
Dec 12, 2018 2.160 2.250 2.120 2.170 9,521,239 +0.07(+3.33%)
Dec 11, 2018 2.160 2.220 2.040 2.100 9,211,581 +0.02(+0.96%)
Dec 10, 2018 2.160 2.220 2.010 2.080 12,022,974 -0.15(-6.73%)
Dec 07, 2018 2.350 2.520 2.200 2.230 12,108,800 +0.05(+2.29%)
Dec 06, 2018 2.220 2.280 2.120 2.180 13,965,868 -0.17(-7.23%)
Dec 04, 2018 2.530 2.550 2.340 2.350 12,234,700 -0.16(-6.37%)
Dec 03, 2018 2.410 2.510 2.320 2.510 16,661,469 +0.25(+11.06%)
Nov 30, 2018 2.240 2.300 2.130 2.260 16,237,400 -0.05(-2.16%)
Nov 29, 2018 2.370 2.465 2.210 2.310 18,875,208 -0.04(-1.70%)
Nov 28, 2018 2.300 2.430 2.260 2.350 16,483,494 +0.06(+2.62%)
Nov 27, 2018 2.250 2.350 2.220 2.290 12,126,798 +0.03(+1.33%)
Nov 26, 2018 2.250 2.340 2.230 2.260 7,132,374 +0.07(+3.20%)
Nov 23, 2018 2.220 2.260 2.130 2.190 7,884,500 -0.19(-7.98%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.14(+6.25%)
Nov 20, 2018 2.320 2.370 2.140 2.240 17,355,344 -0.21(-8.57%)
Nov 19, 2018 2.580 2.580 2.390 2.450 13,289,409 -0.13(-5.04%)
Nov 16, 2018 2.670 2.750 2.560 2.580 15,145,900 -0.08(-3.01%)
Nov 15, 2018 2.720 2.750 2.620 2.660 14,320,095 -0.07(-2.56%)
Nov 14, 2018 2.750 2.900 2.680 2.730 24,055,414 +0.13(+5.00%)
Nov 13, 2018 2.750 2.880 2.590 2.600 24,469,498 -0.22(-7.80%)
Nov 12, 2018 3.100 3.130 2.810 2.820 13,500,512 -0.13(-4.41%)
Nov 09, 2018 2.810 2.980 2.630 2.950 21,554,700 -0.04(-1.34%)
Nov 08, 2018 3.300 3.320 2.910 2.990 21,494,126 -0.23(-7.14%)
Nov 07, 2018 3.360 3.370 3.100 3.220 13,162,660 +0.03(+0.94%)
Nov 06, 2018 3.510 3.570 3.170 3.190 17,463,348 -0.34(-9.63%)
Nov 05, 2018 3.340 3.590 3.330 3.530 14,831,966 +0.26(+7.95%)
Nov 02, 2018 3.390 3.450 3.240 3.270 11,325,700 -0.10(-2.97%)
Nov 01, 2018 3.450 3.490 3.240 3.370 18,400,216 -0.08(-2.32%)
Oct 31, 2018 3.490 3.660 3.430 3.450 15,105,766 +0.09(+2.68%)
Oct 30, 2018 3.290 3.380 2.950 3.360 31,359,940 +0.04(+1.20%)
Oct 29, 2018 4.010 4.030 3.270 3.320 39,120,464 -1.03(-23.68%)
Oct 26, 2018 4.400 4.490 4.230 4.350 8,698,900 -0.17(-3.76%)
Oct 25, 2018 4.370 4.650 4.235 4.520 10,868,409 +0.22(+5.12%)
Oct 24, 2018 4.940 4.970 4.290 4.300 11,518,029 -0.58(-11.89%)
Oct 23, 2018 5.010 5.010 4.720 4.880 10,594,611 -0.38(-7.22%)
Oct 22, 2018 5.250 5.290 5.120 5.260 5,579,298 +0.00(+0.00%)
Oct 19, 2018 5.370 5.510 5.210 5.260 7,527,900 -0.07(-1.31%)
Oct 18, 2018 5.330 5.440 5.220 5.330 10,626,680 -0.15(-2.74%)
Oct 17, 2018 5.840 5.870 5.380 5.480 12,725,849 -0.39(-6.64%)
Oct 16, 2018 5.740 5.910 5.650 5.870 7,288,087 +0.16(+2.80%)
Oct 15, 2018 5.770 5.860 5.560 5.710 9,415,549 -0.01(-0.17%)
Oct 12, 2018 5.970 5.970 5.520 5.720 9,453,400 +0.09(+1.60%)
Oct 11, 2018 5.900 6.000 5.610 5.630 15,695,286 -0.35(-5.85%)
Oct 10, 2018 6.470 6.540 5.980 5.980 13,376,555 -0.53(-8.14%)
Oct 09, 2018 6.430 6.750 6.410 6.510 12,280,606 +0.16(+2.52%)
Oct 08, 2018 6.350 6.500 6.230 6.350 8,879,703 -0.11(-1.70%)
Oct 05, 2018 6.510 6.615 6.300 6.460 9,245,000 -0.02(-0.31%)
Oct 04, 2018 6.480 6.700 6.440 6.480 12,548,759 -0.13(-1.97%)
Oct 03, 2018 6.130 6.660 6.120 6.610 21,155,404 +0.56(+9.26%)
Oct 02, 2018 6.140 6.170 5.970 6.050 7,542,721 -0.10(-1.63%)
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.