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, 2009 14.84 14.85 14.00 14.39 3,747,750 +0.11(+0.80%)
Sep 29, 2009 14.20 14.37 14.03 14.27 1,963,843 +0.07(+0.47%)
Sep 28, 2009 13.94 14.25 13.81 14.21 1,836,004 +0.29(+2.05%)
Sep 25, 2009 13.84 14.00 13.44 13.92 4,191,831 +0.00(+0.00%)
Sep 24, 2009 14.36 14.38 13.67 13.92 3,221,088 -0.44(-3.05%)
Sep 23, 2009 14.98 14.98 14.22 14.36 3,124,674 -0.60(-4.00%)
Sep 22, 2009 14.99 15.13 14.72 14.96 2,847,990 +0.30(+2.08%)
Sep 21, 2009 14.58 14.73 14.25 14.65 3,292,141 -0.29(-1.91%)
Sep 18, 2009 15.54 15.63 14.88 14.94 5,164,443 -0.56(-3.62%)
Sep 17, 2009 15.39 15.68 15.27 15.50 3,244,679 +0.23(+1.54%)
Sep 16, 2009 15.37 15.43 15.10 15.26 3,869,177 -0.03(-0.17%)
Sep 15, 2009 15.28 15.38 14.99 15.29 2,956,981 +0.15(+1.00%)
Sep 14, 2009 14.96 15.21 14.70 15.14 2,731,150 -0.03(-0.19%)
Sep 11, 2009 15.23 15.57 14.99 15.17 3,355,523 -0.05(-0.31%)
Sep 10, 2009 15.05 15.33 14.87 15.21 3,614,518 +0.30(+2.04%)
Sep 09, 2009 14.99 15.18 14.69 14.91 2,625,323 -0.08(-0.51%)
Sep 08, 2009 14.67 15.15 14.51 14.99 2,012,721 +0.70(+4.93%)
Sep 04, 2009 13.88 14.28 13.88 14.28 1,291,734 +0.25(+1.76%)
Sep 03, 2009 14.04 14.13 13.83 14.03 1,606,377 +0.10(+0.75%)
Sep 02, 2009 13.97 14.07 13.79 13.93 2,025,757 -0.09(-0.61%)
Sep 01, 2009 14.35 14.76 13.97 14.02 4,261,626 -0.46(-3.15%)
Aug 31, 2009 14.28 14.49 14.00 14.47 2,723,432 -0.18(-1.23%)
Aug 28, 2009 14.88 15.12 14.52 14.65 1,873,422 -0.04(-0.26%)
Aug 27, 2009 14.65 14.88 14.22 14.69 2,050,160 -0.13(-0.90%)
Aug 26, 2009 14.80 14.96 14.54 14.82 1,890,496 -0.14(-0.95%)
Aug 25, 2009 15.29 15.68 14.69 14.97 6,058,276 -1.08(-6.75%)
Aug 24, 2009 16.11 16.33 15.96 16.05 2,820,781 +0.10(+0.66%)
Aug 21, 2009 15.19 15.99 15.19 15.95 3,402,988 +0.86(+5.67%)
Aug 20, 2009 14.64 15.14 14.58 15.09 2,539,120 +0.41(+2.78%)
Aug 19, 2009 14.27 14.93 14.13 14.68 2,727,502 +0.22(+1.51%)
Aug 18, 2009 14.07 14.57 14.03 14.46 2,711,304 +0.10(+0.73%)
Aug 17, 2009 14.55 14.60 14.00 14.36 3,458,180 -0.55(-3.70%)
Aug 14, 2009 15.51 15.57 14.70 14.91 2,472,201 -0.55(-3.57%)
Aug 13, 2009 15.56 15.60 15.10 15.46 2,178,096 +0.18(+1.18%)
Aug 12, 2009 14.92 15.44 14.92 15.28 2,743,499 +0.26(+1.71%)
Aug 11, 2009 15.48 15.62 15.02 15.02 1,611,680 -0.65(-4.13%)
Aug 10, 2009 15.40 15.78 15.40 15.67 1,925,380 +0.11(+0.73%)
Aug 07, 2009 15.77 16.01 15.36 15.56 2,865,940 -0.07(-0.43%)
Aug 06, 2009 16.07 16.25 15.44 15.62 2,290,766 -0.48(-3.01%)
Aug 05, 2009 16.46 16.54 16.06 16.11 2,090,013 -0.45(-2.70%)
Aug 04, 2009 16.65 16.85 16.35 16.55 2,751,648 -0.25(-1.47%)
Aug 03, 2009 16.15 16.91 16.07 16.80 2,576,113 +1.02(+6.45%)
Jul 31, 2009 15.34 15.96 15.12 15.78 2,194,632 +0.31(+2.03%)
Jul 30, 2009 15.38 15.59 15.03 15.47 2,958,251 +0.48(+3.17%)
Jul 29, 2009 15.12 15.12 14.61 14.99 3,225,362 -0.46(-2.95%)
Jul 28, 2009 15.39 15.58 14.99 15.45 3,051,394 -0.13(-0.85%)
Jul 27, 2009 15.36 15.64 15.27 15.58 2,565,880 +0.18(+1.17%)
Jul 24, 2009 14.75 15.42 14.75 15.40 1,177 +0.33(+2.21%)
Jul 23, 2009 14.61 15.16 14.54 15.07 2,864,062 +0.39(+2.66%)
Jul 22, 2009 14.86 14.97 14.43 14.68 2,856,141 -0.53(-3.50%)
Jul 21, 2009 15.12 15.28 14.79 15.21 5,207,791 +0.42(+2.83%)
Jul 20, 2009 14.41 14.83 14.37 14.80 3,007,319 +0.61(+4.29%)
Jul 17, 2009 13.94 14.38 13.67 14.19 3,231,645 +0.21(+1.50%)
Jul 16, 2009 13.59 14.08 13.33 13.98 2,550,884 +0.38(+2.80%)
Jul 15, 2009 13.44 13.77 13.40 13.60 3,597,635 +0.68(+5.22%)
Jul 14, 2009 12.77 13.01 12.63 12.92 2,139,987 +0.32(+2.57%)
Jul 13, 2009 12.15 12.60 12.11 12.60 2,509,809 +0.19(+1.53%)
Jul 10, 2009 12.25 12.55 11.84 12.41 3,491,023 -0.03(-0.23%)
Jul 09, 2009 12.43 12.69 12.22 12.44 5,036,987 +0.29(+2.43%)
Jul 08, 2009 12.25 12.49 11.85 12.14 5,288,326 -0.22(-1.77%)
Jul 07, 2009 12.82 12.83 12.32 12.36 5,422,504 -0.46(-3.56%)
Jul 06, 2009 12.94 12.94 12.24 12.82 7,351,178 -0.33(-2.53%)
Jul 02, 2009 13.70 13.76 13.15 13.15 4,172,960 -0.83(-5.92%)
Jul 01, 2009 14.31 14.48 13.92 13.98 3,919,413 -0.03(-0.20%)
Jun 30, 2009 14.12 14.52 13.54 14.01 4,868,313 -0.20(-1.41%)
Jun 29, 2009 14.38 14.53 13.94 14.21 5,936,243 -0.10(-0.66%)
Jun 26, 2009 13.98 14.33 13.70 14.30 6,705,152 +0.25(+1.76%)
Jun 25, 2009 13.82 14.17 13.75 14.05 3,872,469 +0.46(+3.36%)
Jun 24, 2009 13.42 13.83 13.17 13.60 3,112,796 +0.30(+2.29%)
Jun 23, 2009 13.45 13.62 12.87 13.29 5,279,881 +0.01(+0.07%)
Jun 22, 2009 13.64 13.64 12.73 13.28 5,749,347 -0.75(-5.35%)
Jun 19, 2009 14.32 14.41 13.92 14.03 3,716,156 +0.04(+0.27%)
Jun 18, 2009 14.26 14.40 13.77 14.00 3,813,346 -0.33(-2.32%)
Jun 17, 2009 14.78 14.81 14.05 14.33 3,642,484 -0.51(-3.46%)
Jun 16, 2009 15.73 15.88 14.82 14.84 3,304,890 -0.66(-4.23%)
Jun 15, 2009 15.75 16.06 15.28 15.50 2,197,667 -0.64(-3.95%)
Jun 12, 2009 16.31 16.47 15.88 16.14 3,894,302 -0.57(-3.41%)
Jun 11, 2009 16.29 16.99 15.93 16.71 3,282,102 +0.68(+4.21%)
Jun 10, 2009 16.16 16.17 15.44 16.03 3,665,472 +0.34(+2.18%)
Jun 09, 2009 15.75 16.07 15.45 15.69 4,020,880 +0.17(+1.10%)
Jun 08, 2009 15.48 15.72 15.28 15.52 3,422,262 -0.59(-3.66%)
Jun 05, 2009 16.16 16.36 15.71 16.11 2,754,500 -0.01(-0.06%)
Jun 04, 2009 15.75 16.40 15.75 16.12 3,420,109 -0.02(-0.12%)
Jun 03, 2009 16.93 16.96 15.76 16.14 3,430,121 -1.18(-6.81%)
Jun 02, 2009 17.42 17.74 17.05 17.31 3,707,953 -0.24(-1.35%)
Jun 01, 2009 16.78 17.84 16.62 17.55 4,754,462 +1.21(+7.39%)
May 29, 2009 16.14 16.54 15.96 16.35 3,172,036 +0.56(+3.55%)
May 28, 2009 15.51 15.98 15.14 15.78 4,525,753 +0.56(+3.69%)
May 27, 2009 15.52 15.86 15.21 15.22 1,969,777 -0.26(-1.66%)
May 26, 2009 14.99 15.53 14.69 15.48 2,652,785 +0.25(+1.62%)
May 22, 2009 15.32 15.72 15.09 15.23 1,708,725 +0.02(+0.13%)
May 21, 2009 15.82 15.90 14.98 15.21 3,037,433 -0.96(-5.94%)
May 20, 2009 16.33 16.67 16.05 16.17 2,807,969 +0.16(+1.01%)
May 19, 2009 15.74 16.35 15.64 16.01 2,048,221 +0.32(+2.06%)
May 18, 2009 15.09 15.72 14.93 15.69 2,769,367 +0.95(+6.45%)
May 15, 2009 15.37 15.52 14.60 14.74 3,038,344 -0.69(-4.50%)
May 14, 2009 15.20 15.57 14.69 15.43 2,697,549 +0.07(+0.43%)
May 13, 2009 15.90 15.98 15.13 15.37 3,970,845 -0.87(-5.33%)
May 12, 2009 16.73 16.92 15.82 16.23 3,174,824 -0.20(-1.21%)
May 11, 2009 16.64 16.78 16.14 16.43 2,451,679 -0.69(-4.05%)
May 08, 2009 16.76 17.36 16.75 17.12 3,269,617 +0.59(+3.57%)
May 07, 2009 17.57 17.91 16.24 16.54 2,620,878 -0.55(-3.23%)
May 06, 2009 16.93 17.17 16.54 17.09 2,969,903 +0.62(+3.75%)
May 05, 2009 17.12 17.44 15.96 16.47 3,085,308 -1.10(-6.28%)
May 04, 2009 16.84 17.59 16.53 17.57 2,420,148 +1.06(+6.45%)
May 01, 2009 15.50 16.81 15.49 16.51 3,161,169 +1.03(+6.63%)
Apr 30, 2009 15.66 16.11 15.17 15.48 2,783,564 -0.05(-0.31%)
Apr 29, 2009 15.40 15.83 15.35 15.53 3,624,834 +0.24(+1.55%)
Apr 28, 2009 15.09 15.65 14.77 15.29 2,989,914 -0.04(-0.25%)
Apr 27, 2009 15.15 15.64 15.10 15.33 2,674,681 -0.34(-2.18%)
Apr 24, 2009 15.75 15.84 15.46 15.67 3,538,869 +0.30(+1.98%)
Apr 23, 2009 15.23 15.62 15.04 15.37 2,930,036 +0.19(+1.25%)
Apr 22, 2009 15.52 15.75 15.11 15.18 3,191,224 -0.48(-3.04%)
Apr 21, 2009 15.14 15.89 14.74 15.65 2,640,716 +0.45(+2.94%)
Apr 20, 2009 15.72 15.81 15.10 15.20 3,140,308 -1.11(-6.82%)
Apr 17, 2009 16.05 16.50 15.92 16.32 3,404,039 +0.34(+2.14%)
Apr 16, 2009 15.76 16.16 15.38 15.97 2,998,256 +0.32(+2.07%)
Apr 15, 2009 15.96 16.11 15.27 15.65 2,651,570 -0.22(-1.38%)
Apr 14, 2009 15.86 16.15 15.40 15.87 4,178,847 -0.28(-1.71%)
Apr 13, 2009 15.93 16.30 15.46 16.15 3,280,318 -0.14(-0.88%)
Apr 09, 2009 16.37 16.49 16.07 16.29 3,273,224 +0.61(+3.88%)
Apr 08, 2009 15.11 15.96 14.74 15.68 3,470,459 +0.68(+4.50%)
Apr 07, 2009 14.95 15.19 14.72 15.00 3,606,526 -0.51(-3.31%)
Apr 06, 2009 15.87 15.96 15.04 15.52 3,996,431 -0.68(-4.17%)
Apr 03, 2009 15.96 16.46 15.48 16.19 4,240,757 +0.28(+1.73%)
Apr 02, 2009 14.82 16.44 14.82 15.92 8,387,021 +1.47(+10.14%)
Apr 01, 2009 13.69 15.15 13.64 14.45 53,084,240 +0.32(+2.28%)
Mar 31, 2009 14.39 14.61 14.06 14.13 3,100,258 -0.04(-0.27%)
Mar 30, 2009 14.58 14.58 13.77 14.17 2,458,826 -1.28(-8.31%)
Mar 26, 2009 16.48 16.66 15.19 15.45 9,376,643 +0.02(+0.12%)
Mar 25, 2009 15.96 16.62 14.77 15.43 4,315,256 -0.35(-2.23%)
Mar 24, 2009 16.10 16.21 15.61 15.78 5,128,201 -0.87(-5.25%)
Mar 23, 2009 16.27 16.66 16.09 16.66 3,376,753 +1.74(+11.66%)
Mar 20, 2009 15.79 15.81 14.80 14.92 4,275,044 -0.85(-5.38%)
Mar 19, 2009 14.48 16.06 14.48 15.77 6,477,814 +1.70(+12.07%)
Mar 18, 2009 13.89 14.24 13.05 14.07 3,797,650 +0.10(+0.73%)
Mar 17, 2009 13.48 13.97 13.14 13.97 5,486,031 +0.51(+3.82%)
Mar 16, 2009 13.43 13.82 13.06 13.45 5,180,856 -0.23(-1.67%)
Mar 13, 2009 14.50 14.74 13.49 13.68 0 -0.89(-6.13%)
Mar 12, 2009 14.40 14.69 13.85 14.58 4,654,139 +0.41(+2.89%)
Mar 11, 2009 14.24 14.68 13.59 14.17 4,495,548 +0.10(+0.74%)
Mar 10, 2009 13.83 14.49 13.80 14.06 5,124,164 +0.86(+6.48%)
Mar 09, 2009 12.21 13.49 12.09 13.21 5,368,179 +0.80(+6.44%)
Mar 06, 2009 12.44 12.75 11.90 12.41 0 +0.24(+1.95%)
Mar 05, 2009 12.17 12.89 11.91 12.17 5,580,353 -0.29(-2.36%)
Mar 04, 2009 11.70 13.04 11.59 12.47 8,147,491 +2.02(+19.29%)
Mar 02, 2009 11.86 11.96 10.36 10.45 6,405,241 -1.80(-14.67%)
Feb 27, 2009 12.03 13.09 11.51 12.25 0 +0.02(+0.16%)
Feb 26, 2009 12.58 12.96 12.06 12.23 7,265,239 -0.02(-0.16%)
Feb 25, 2009 11.92 12.60 11.74 12.25 7,384,599 +0.56(+4.80%)
Feb 24, 2009 10.95 11.80 10.62 11.69 6,129,381 +0.88(+8.19%)
Feb 23, 2009 11.79 11.97 10.74 10.80 5,215,934 -0.88(-7.57%)
Feb 20, 2009 11.63 11.99 11.28 11.69 6,675,160 -0.30(-2.54%)
Feb 19, 2009 11.98 12.20 11.53 11.99 4,171,193 +0.46(+3.96%)
Feb 18, 2009 12.01 12.10 11.45 11.53 4,764,116 -0.42(-3.50%)
Feb 17, 2009 12.35 12.47 11.70 11.95 5,028,138 -1.03(-7.91%)
Feb 13, 2009 12.56 13.37 12.49 12.98 5,320,642 +0.42(+3.33%)
Feb 12, 2009 11.55 12.58 11.52 12.56 4,819,515 +0.43(+3.53%)
Feb 11, 2009 12.43 12.79 11.70 12.13 2,839,412 -0.16(-1.31%)
Feb 10, 2009 13.19 13.61 12.09 12.29 6,030,923 -1.04(-7.78%)
Feb 09, 2009 13.11 13.53 12.60 13.33 5,786,060 +0.26(+1.96%)
Feb 06, 2009 12.48 13.16 12.12 13.07 7,751,814 +0.41(+3.23%)
Feb 05, 2009 12.09 12.80 11.80 12.67 3,618,859 +0.42(+3.42%)
Feb 04, 2009 11.90 12.44 11.64 12.25 2,918,263 +0.51(+4.38%)
Feb 03, 2009 11.66 11.82 11.18 11.73 3,768,500 +0.41(+3.61%)
Feb 02, 2009 11.32 11.65 11.09 11.32 3,527,582 -0.31(-2.70%)
Jan 30, 2009 12.37 12.56 11.51 11.64 0 -0.42(-3.47%)
Jan 29, 2009 12.25 12.25 11.55 12.06 3,800,997 -0.62(-4.88%)
Jan 28, 2009 11.97 12.71 11.97 12.67 3,722,157 +0.90(+7.67%)
Jan 27, 2009 11.66 12.14 11.47 11.77 4,582,344 +0.11(+0.98%)
Jan 26, 2009 10.99 12.02 10.89 11.66 5,342,207 +0.79(+7.26%)
Jan 23, 2009 9.556 10.98 9.337 10.87 3,970,765 +0.96(+9.69%)
Jan 22, 2009 10.16 10.44 9.718 9.908 3,665,002 -0.53(-5.10%)
Jan 21, 2009 9.661 10.46 9.366 10.44 3,770,479 +0.99(+10.46%)
Jan 20, 2009 9.917 10.24 9.328 9.451 3,752,950 -0.78(-7.62%)
Jan 16, 2009 10.39 10.74 9.651 10.23 2,826,160 +0.16(+1.60%)
Jan 15, 2009 9.803 10.14 9.138 10.07 3,190,844 +0.25(+2.52%)
Jan 14, 2009 10.55 10.80 9.623 9.822 2,917,921 -0.97(-8.99%)
Jan 13, 2009 10.41 10.90 10.08 10.79 3,817,572 +0.42(+4.03%)
Jan 12, 2009 10.74 10.75 10.14 10.37 2,585,339 -0.64(-5.79%)
Jan 09, 2009 11.59 11.64 10.51 11.01 2,994,479 -0.48(-4.22%)
Jan 08, 2009 11.45 11.64 11.08 11.50 4,077,985 -0.10(-0.90%)
Jan 07, 2009 12.73 12.73 11.29 11.60 2,972,938 -1.40(-10.75%)
Jan 06, 2009 13.30 14.02 12.86 13.00 3,928,193 -0.05(-0.36%)
Jan 05, 2009 12.27 13.37 12.27 13.05 4,789,083 +0.71(+5.78%)
Jan 02, 2009 10.47 12.47 10.39 12.33 0 +1.95(+18.77%)
Jan 01, 2009 9.993 10.67 9.984 10.38 0 +0.00(+0.00%)
Dec 31, 2008 9.993 10.67 9.984 10.38 3,065,261 +0.36(+3.61%)
Dec 30, 2008 9.271 10.10 8.957 10.02 2,764,849 +0.69(+7.44%)
Dec 29, 2008 9.337 9.508 9.033 9.328 1,596,237 +0.16(+1.76%)
Dec 26, 2008 8.795 9.166 8.662 9.166 1,273,005 +0.40(+4.56%)
Dec 24, 2008 8.615 8.843 8.263 8.767 1,026,093 +0.02(+0.22%)
Dec 23, 2008 8.567 8.909 8.482 8.748 3,265,518 +0.22(+2.56%)
Dec 22, 2008 9.309 9.309 8.016 8.529 4,073,011 -0.69(-7.53%)
Dec 19, 2008 8.405 9.242 8.196 9.223 4,676,471 +0.87(+10.35%)
Dec 18, 2008 8.757 9.166 8.101 8.358 2,492,142 -0.57(-6.39%)
Dec 17, 2008 8.938 9.527 8.805 8.928 3,013,014 -0.15(-1.68%)
Dec 16, 2008 8.986 9.185 8.472 9.081 3,477,921 +0.37(+4.26%)
Dec 15, 2008 9.508 10.03 8.501 8.710 2,732,242 -0.47(-5.08%)
Dec 12, 2008 8.605 9.546 8.272 9.176 2,850,545 -0.21(-2.23%)
Dec 11, 2008 9.508 10.74 9.090 9.385 5,153,166 -0.06(-0.60%)
Dec 10, 2008 8.776 9.480 8.776 9.442 4,375,860 +0.92(+10.83%)
Dec 09, 2008 8.268 8.976 8.082 8.520 4,546,836 +0.17(+2.05%)
Dec 08, 2008 8.111 8.710 7.911 8.348 4,183,680 +0.72(+9.48%)
Dec 05, 2008 7.654 7.683 6.722 7.626 0 -0.07(-0.87%)
Dec 04, 2008 8.558 8.995 7.303 7.692 5,542,598 -1.08(-12.35%)
Dec 03, 2008 8.282 8.852 7.787 8.776 3,660,395 +0.26(+3.01%)
Dec 02, 2008 8.463 8.814 7.978 8.520 4,599,592 +0.26(+3.11%)
Dec 01, 2008 8.377 8.662 8.177 8.263 5,051,210 -0.80(-8.81%)
Nov 28, 2008 9.375 9.394 8.577 9.062 1,334,943 -0.33(-3.54%)
Nov 26, 2008 8.082 9.413 7.730 9.394 3,846,204 +1.24(+15.15%)
Nov 25, 2008 7.921 8.510 7.455 8.158 7,066,550 +0.42(+5.41%)
Nov 24, 2008 7.417 8.263 6.932 7.740 6,596,583 +0.74(+10.60%)
Nov 21, 2008 5.705 7.084 5.467 6.998 7,364,241 +1.53(+28.00%)
Nov 20, 2008 6.884 6.884 5.315 5.467 9,493,509 -1.61(-22.72%)
Nov 19, 2008 8.044 8.310 7.055 7.074 5,248,967 -1.06(-12.98%)
Nov 18, 2008 8.386 8.434 7.559 8.130 3,387,400 -0.17(-2.06%)
Nov 17, 2008 8.681 8.681 7.902 8.301 4,156,974 -0.34(-3.96%)
Nov 14, 2008 8.976 9.413 8.463 8.643 0 -0.60(-6.48%)
Nov 13, 2008 8.329 9.242 7.512 9.242 7,943,753 +1.03(+12.50%)
Nov 12, 2008 9.527 9.604 7.892 8.215 6,432,190 -1.68(-17.00%)
Nov 11, 2008 10.46 10.83 9.746 9.898 2,042,287 -1.01(-9.24%)
Nov 10, 2008 11.84 12.09 10.60 10.91 3,078,073 +0.00(+0.00%)
Nov 07, 2008 10.90 11.74 10.50 10.91 2,659,818 -0.06(-0.52%)
Nov 06, 2008 11.71 11.84 10.60 10.96 2,905,180 -0.98(-8.20%)
Nov 05, 2008 12.94 12.94 11.94 11.94 4,230,163 -1.16(-8.85%)
Nov 04, 2008 11.76 13.27 11.49 13.10 4,891,696 +1.90(+16.98%)
Nov 03, 2008 12.34 12.36 11.03 11.20 2,379,996 -0.88(-7.32%)
Oct 31, 2008 11.83 12.54 10.95 12.09 3,653,295 +0.27(+2.25%)
Oct 30, 2008 10.15 11.86 10.15 11.82 4,084,870 +2.01(+20.45%)
Oct 29, 2008 9.394 10.55 9.223 9.813 5,302,217 +0.65(+7.05%)
Oct 28, 2008 9.033 9.214 7.978 9.166 4,898,092 +0.64(+7.47%)
Oct 27, 2008 9.499 9.575 8.529 8.529 2,957,618 -1.21(-12.40%)
Oct 24, 2008 8.672 9.851 8.482 9.737 3,103,439 -0.13(-1.35%)
Oct 23, 2008 10.15 10.55 9.128 9.870 4,185,678 +0.14(+1.47%)
Oct 22, 2008 11.05 11.17 9.394 9.727 3,839,210 -2.05(-17.43%)
Oct 21, 2008 12.35 12.46 11.61 11.78 2,324,663 -0.68(-5.49%)
Oct 20, 2008 11.44 12.61 11.15 12.47 4,935,094 +1.63(+15.00%)
Oct 17, 2008 9.984 12.34 9.737 10.84 0 +0.54(+5.26%)
Oct 16, 2008 9.993 10.31 8.653 10.30 7,101,936 +0.51(+5.25%)
Oct 15, 2008 11.13 11.18 9.699 9.784 2,896,811 -2.10(-17.68%)
Oct 14, 2008 13.10 13.79 11.14 11.89 5,617,252 -0.45(-3.62%)
Oct 13, 2008 10.07 12.53 10.06 12.33 4,470,180 +2.99(+31.94%)
Oct 10, 2008 9.299 10.69 8.444 9.347 6,138,312 -1.02(-9.82%)
Oct 09, 2008 11.70 12.19 10.32 10.36 6,559,937 -1.04(-9.09%)
Oct 08, 2008 10.52 11.89 9.309 11.40 10,175,768 +0.26(+2.30%)
Oct 07, 2008 13.79 14.03 10.67 11.14 5,647,768 -2.25(-16.82%)
Oct 06, 2008 13.99 13.99 10.98 13.40 5,932,497 -1.25(-8.51%)
Oct 03, 2008 15.51 16.57 14.49 14.64 0 -0.76(-4.94%)
Oct 02, 2008 16.49 16.60 15.17 15.40 4,621,523 -1.81(-10.50%)
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.