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, 2005 7.540 7.607 7.417 7.602 445,602 +0.06(+0.76%)
May 27, 2005 7.440 7.593 7.438 7.545 256,508 +0.10(+1.41%)
May 26, 2005 7.326 7.455 7.207 7.440 479,572 +0.17(+2.39%)
May 25, 2005 7.184 7.317 7.096 7.267 417,312 +0.06(+0.82%)
May 24, 2005 7.236 7.267 7.100 7.207 204,344 -0.00(-0.07%)
May 23, 2005 7.084 7.245 7.036 7.212 496,399 +0.13(+1.81%)
May 20, 2005 7.226 7.226 7.055 7.084 370,617 -0.14(-1.97%)
May 19, 2005 7.041 7.269 6.989 7.226 479,782 +0.19(+2.63%)
May 18, 2005 7.051 7.155 6.934 7.041 576,118 +0.04(+0.54%)
May 17, 2005 6.799 7.039 6.784 7.003 848,506 +0.21(+3.08%)
May 16, 2005 6.989 7.060 6.663 6.794 907,401 -0.18(-2.62%)
May 13, 2005 6.846 7.022 6.780 6.977 1,298,631 +0.19(+2.80%)
May 12, 2005 7.091 7.091 6.758 6.787 617,870 -0.30(-4.29%)
May 11, 2005 7.138 7.138 7.017 7.091 618,816 -0.05(-0.67%)
May 10, 2005 7.352 7.355 7.119 7.138 382,080 -0.23(-3.13%)
May 09, 2005 7.281 7.393 7.281 7.369 253,563 +0.02(+0.24%)
May 06, 2005 7.469 7.519 7.241 7.351 629,649 -0.12(-1.55%)
May 05, 2005 7.336 7.521 7.276 7.467 654,258 +0.25(+3.46%)
May 04, 2005 7.607 7.607 6.984 7.217 1,750,965 -0.14(-1.91%)
May 03, 2005 7.666 7.692 7.338 7.357 775,308 -0.37(-4.77%)
May 02, 2005 7.545 7.783 7.526 7.726 372,089 +0.18(+2.39%)
Apr 29, 2005 7.619 7.688 7.440 7.545 409,740 +0.01(+0.13%)
Apr 28, 2005 7.844 7.847 7.379 7.535 794,134 -0.37(-4.66%)
Apr 27, 2005 7.963 8.044 7.849 7.904 921,915 -0.08(-0.98%)
Apr 26, 2005 8.241 8.253 7.982 7.982 412,158 -0.26(-3.14%)
Apr 25, 2005 8.023 8.299 8.011 8.241 554,768 +0.28(+3.49%)
Apr 22, 2005 8.011 8.099 7.835 7.963 343,378 -0.05(-0.59%)
Apr 21, 2005 7.768 8.018 7.707 8.011 570,859 +0.29(+3.76%)
Apr 20, 2005 7.792 7.925 7.680 7.721 632,278 -0.05(-0.67%)
Apr 19, 2005 7.692 7.854 7.692 7.773 641,428 +0.14(+1.84%)
Apr 18, 2005 7.626 7.678 7.300 7.633 1,198,089 +0.23(+3.15%)
Apr 15, 2005 7.714 7.714 7.274 7.400 1,126,574 -0.31(-4.07%)
Apr 14, 2005 7.711 7.842 7.645 7.714 772,048 +0.03(+0.37%)
Apr 13, 2005 8.073 8.073 7.638 7.685 1,349,113 -0.39(-4.77%)
Apr 12, 2005 8.161 8.225 7.909 8.070 609,877 -0.09(-1.05%)
Apr 11, 2005 8.213 8.265 8.087 8.156 563,392 -0.06(-0.69%)
Apr 08, 2005 8.463 8.527 8.199 8.213 392,912 -0.26(-3.09%)
Apr 07, 2005 8.527 8.574 8.363 8.474 418,679 -0.00(-0.06%)
Apr 06, 2005 8.439 8.524 8.405 8.479 433,718 +0.05(+0.65%)
Apr 05, 2005 8.470 8.548 8.358 8.425 394,805 -0.05(-0.53%)
Apr 04, 2005 8.627 8.707 8.401 8.470 577,695 -0.06(-0.72%)
Apr 01, 2005 8.439 8.550 8.417 8.531 565,811 +0.16(+1.87%)
Mar 31, 2005 8.189 8.379 8.182 8.375 958,724 +0.26(+3.25%)
Mar 30, 2005 8.165 8.225 8.009 8.111 878,585 -0.02(-0.23%)
Mar 29, 2005 8.384 8.486 8.113 8.130 436,873 -0.25(-2.98%)
Mar 28, 2005 8.379 8.463 8.303 8.379 521,219 +0.00(+0.00%)
Mar 24, 2005 8.534 8.707 8.320 8.379 1,291,585 +0.25(+3.07%)
Mar 23, 2005 8.344 8.344 7.940 8.130 743,547 -0.19(-2.29%)
Mar 22, 2005 8.427 8.543 8.289 8.320 369,985 -0.10(-1.21%)
Mar 21, 2005 8.558 8.636 8.415 8.422 375,454 -0.14(-1.58%)
Mar 18, 2005 8.322 8.641 8.322 8.558 875,850 +0.24(+2.89%)
Mar 17, 2005 8.085 8.320 8.037 8.318 684,442 +0.29(+3.64%)
Mar 16, 2005 7.928 8.189 7.842 8.025 608,405 +0.04(+0.48%)
Mar 15, 2005 8.035 8.211 7.961 7.987 434,770 +0.01(+0.15%)
Mar 14, 2005 8.061 8.099 7.887 7.975 584,531 -0.06(-0.77%)
Mar 11, 2005 7.797 8.077 7.780 8.037 530,159 +0.25(+3.27%)
Mar 10, 2005 7.970 7.970 7.635 7.783 1,016,146 -0.24(-2.94%)
Mar 09, 2005 8.151 8.237 8.001 8.018 625,337 -0.12(-1.52%)
Mar 08, 2005 8.201 8.325 8.130 8.142 347,795 -0.05(-0.61%)
Mar 07, 2005 8.353 8.356 8.151 8.192 476,522 -0.17(-2.07%)
Mar 04, 2005 8.277 8.427 8.180 8.365 735,134 +0.15(+1.79%)
Mar 03, 2005 7.975 8.318 7.975 8.218 653,312 +0.30(+3.81%)
Mar 02, 2005 7.792 7.963 7.790 7.916 776,781 +0.12(+1.56%)
Mar 01, 2005 8.101 8.265 7.773 7.795 725,984 -0.28(-3.47%)
Feb 28, 2005 8.427 8.448 7.821 8.075 1,023,193 -0.43(-5.01%)
Feb 25, 2005 8.275 8.550 8.270 8.501 480,939 +0.23(+2.79%)
Feb 24, 2005 8.225 8.403 8.161 8.270 570,544 +0.05(+0.58%)
Feb 23, 2005 8.161 8.280 8.118 8.222 481,465 +0.07(+0.90%)
Feb 22, 2005 8.142 8.382 8.118 8.149 447,285 +0.04(+0.53%)
Feb 18, 2005 7.916 8.118 7.916 8.106 704,529 +0.20(+2.49%)
Feb 17, 2005 8.125 8.182 7.883 7.909 455,278 -0.20(-2.43%)
Feb 16, 2005 7.856 8.168 7.837 8.106 405,638 +0.26(+3.30%)
Feb 15, 2005 7.868 7.868 7.761 7.847 308,882 +0.04(+0.49%)
Feb 14, 2005 7.880 7.951 7.771 7.809 230,215 -0.06(-0.76%)
Feb 11, 2005 7.764 7.890 7.600 7.868 464,533 +0.10(+1.35%)
Feb 10, 2005 7.547 7.778 7.545 7.764 409,529 +0.22(+2.87%)
Feb 09, 2005 7.571 7.621 7.440 7.547 340,012 -0.03(-0.41%)
Feb 08, 2005 7.428 7.595 7.420 7.578 364,517 +0.14(+1.92%)
Feb 07, 2005 7.488 7.512 7.322 7.436 521,850 -0.02(-0.32%)
Feb 04, 2005 7.390 7.486 7.357 7.459 686,861 +0.07(+0.90%)
Feb 03, 2005 7.521 7.521 7.341 7.393 841,355 -0.13(-1.74%)
Feb 02, 2005 7.174 7.524 7.167 7.524 715,572 +0.35(+4.87%)
Feb 01, 2005 6.953 7.215 6.941 7.174 858,708 +0.23(+3.36%)
Jan 31, 2005 6.756 7.013 6.744 6.941 564,128 +0.19(+2.74%)
Jan 28, 2005 6.810 6.810 6.668 6.756 414,367 -0.05(-0.80%)
Jan 27, 2005 6.635 6.834 6.620 6.810 664,355 +0.18(+2.65%)
Jan 26, 2005 6.501 6.642 6.445 6.635 529,212 +0.13(+1.94%)
Jan 25, 2005 6.399 6.509 6.356 6.509 323,185 +0.11(+1.71%)
Jan 24, 2005 6.490 6.537 6.394 6.399 419,205 -0.03(-0.48%)
Jan 21, 2005 6.447 6.520 6.404 6.430 319,294 +0.02(+0.26%)
Jan 20, 2005 6.421 6.482 6.299 6.413 373,141 -0.02(-0.33%)
Jan 19, 2005 6.413 6.499 6.345 6.435 508,494 +0.03(+0.45%)
Jan 18, 2005 6.304 6.418 6.304 6.406 373,456 +0.12(+1.93%)
Jan 14, 2005 6.316 6.333 6.257 6.285 311,616 +0.01(+0.19%)
Jan 13, 2005 6.216 6.359 6.197 6.273 407,005 +0.09(+1.38%)
Jan 12, 2005 6.123 6.228 6.090 6.188 411,738 +0.07(+1.09%)
Jan 11, 2005 5.978 6.173 5.943 6.121 596,731 +0.14(+2.39%)
Jan 10, 2005 5.924 6.033 5.919 5.978 926,016 +0.07(+1.17%)
Jan 07, 2005 5.978 5.981 5.879 5.910 904,772 -0.05(-0.84%)
Jan 06, 2005 5.943 6.038 5.883 5.959 989,644 +0.04(+0.72%)
Jan 05, 2005 6.133 6.133 5.917 5.917 795,185 -0.22(-3.60%)
Jan 04, 2005 6.181 6.226 6.128 6.138 526,162 -0.03(-0.54%)
Jan 03, 2005 6.509 6.509 6.123 6.171 725,879 -0.35(-5.43%)
Dec 31, 2004 6.513 6.596 6.513 6.525 236,526 -0.00(-0.07%)
Dec 30, 2004 6.585 6.601 6.490 6.530 254,930 -0.05(-0.76%)
Dec 29, 2004 6.618 6.635 6.566 6.580 208,866 -0.07(-1.00%)
Dec 28, 2004 6.366 6.646 6.366 6.646 244,098 +0.24(+3.82%)
Dec 27, 2004 6.630 6.630 6.380 6.402 396,804 -0.23(-3.41%)
Dec 23, 2004 6.620 6.703 6.582 6.627 205,290 -0.01(-0.18%)
Dec 22, 2004 6.715 6.775 6.537 6.639 266,499 -0.07(-1.03%)
Dec 21, 2004 6.585 6.713 6.547 6.708 273,124 +0.14(+2.17%)
Dec 20, 2004 6.623 6.692 6.544 6.566 192,354 -0.07(-1.07%)
Dec 17, 2004 6.442 6.637 6.442 6.637 464,743 +0.18(+2.72%)
Dec 16, 2004 6.466 6.478 6.409 6.461 392,281 -0.01(-0.18%)
Dec 15, 2004 6.337 6.497 6.309 6.473 308,251 +0.16(+2.48%)
Dec 14, 2004 6.299 6.354 6.254 6.316 247,253 +0.02(+0.26%)
Dec 13, 2004 6.157 6.299 6.157 6.299 328,233 +0.17(+2.75%)
Dec 10, 2004 6.202 6.264 6.074 6.131 330,442 -0.07(-1.15%)
Dec 09, 2004 6.223 6.271 6.147 6.202 360,415 -0.03(-0.50%)
Dec 08, 2004 6.121 6.249 6.059 6.233 498,713 +0.11(+1.83%)
Dec 07, 2004 6.345 6.371 6.109 6.121 572,226 -0.25(-3.88%)
Dec 06, 2004 6.566 6.585 6.333 6.368 308,672 -0.17(-2.65%)
Dec 03, 2004 6.428 6.570 6.383 6.542 248,935 +0.12(+1.89%)
Dec 02, 2004 6.596 6.604 6.214 6.421 547,511 -0.21(-3.19%)
Dec 01, 2004 6.882 6.882 6.623 6.632 298,260 -0.25(-3.63%)
Nov 30, 2004 6.929 6.929 6.780 6.882 353,474 -0.05(-0.69%)
Nov 29, 2004 6.822 6.965 6.801 6.929 385,235 +0.14(+1.99%)
Nov 26, 2004 6.768 6.834 6.768 6.794 56,475 +0.04(+0.63%)
Nov 24, 2004 6.687 6.777 6.608 6.751 370,511 +0.06(+0.96%)
Nov 23, 2004 6.466 6.687 6.466 6.687 562,446 +0.27(+4.19%)
Nov 22, 2004 6.306 6.449 6.276 6.418 463,376 +0.17(+2.74%)
Nov 19, 2004 6.114 6.326 6.114 6.247 268,602 +0.14(+2.22%)
Nov 18, 2004 6.109 6.204 6.100 6.112 250,723 +0.03(+0.51%)
Nov 17, 2004 5.967 6.090 5.967 6.081 195,089 +0.15(+2.44%)
Nov 16, 2004 5.978 6.081 5.919 5.936 284,062 -0.04(-0.68%)
Nov 15, 2004 6.157 6.161 5.876 5.976 533,314 -0.22(-3.49%)
Nov 12, 2004 6.007 6.192 5.993 6.192 149,025 +0.18(+2.92%)
Nov 11, 2004 6.059 6.059 5.943 6.016 315,823 -0.04(-0.67%)
Nov 10, 2004 5.990 6.090 5.905 6.057 247,358 +0.06(+0.99%)
Nov 09, 2004 5.940 6.052 5.898 5.997 316,980 +0.03(+0.56%)
Nov 08, 2004 6.038 6.069 5.933 5.964 400,695 -0.13(-2.11%)
Nov 05, 2004 6.116 6.135 6.050 6.093 353,684 -0.00(-0.08%)
Nov 04, 2004 6.085 6.209 6.031 6.097 635,959 +0.00(+0.08%)
Nov 03, 2004 6.062 6.109 6.005 6.093 353,684 +0.10(+1.75%)
Nov 02, 2004 6.002 6.028 5.957 5.988 957,146 +0.02(+0.36%)
Nov 01, 2004 5.919 6.009 5.848 5.967 573,383 +0.07(+1.21%)
Oct 29, 2004 5.931 5.931 5.817 5.895 452,018 +0.06(+1.02%)
Oct 28, 2004 6.169 6.169 5.776 5.836 931,485 -0.37(-5.90%)
Oct 27, 2004 6.418 6.418 6.197 6.202 344,534 -0.14(-2.28%)
Oct 26, 2004 6.392 6.392 6.292 6.347 379,240 +0.00(+0.04%)
Oct 25, 2004 6.221 6.399 6.221 6.345 157,964 +0.12(+1.99%)
Oct 22, 2004 6.290 6.418 6.219 6.221 144,607 -0.07(-1.10%)
Oct 21, 2004 6.252 6.316 6.161 6.290 177,631 +0.06(+0.92%)
Oct 20, 2004 6.005 6.233 5.997 6.233 295,000 +0.23(+3.84%)
Oct 19, 2004 6.014 6.128 6.000 6.002 221,381 -0.00(-0.04%)
Oct 18, 2004 6.045 6.078 5.990 6.005 278,593 -0.04(-0.67%)
Oct 15, 2004 5.983 6.062 5.971 6.045 290,793 +0.05(+0.87%)
Oct 14, 2004 5.948 6.031 5.943 5.993 315,718 +0.06(+0.96%)
Oct 13, 2004 6.164 6.164 5.717 5.936 665,512 -0.24(-3.96%)
Oct 12, 2004 6.145 6.271 6.145 6.181 258,821 +0.00(+0.00%)
Oct 11, 2004 6.337 6.352 6.169 6.181 228,533 -0.13(-2.11%)
Oct 08, 2004 6.276 6.373 6.202 6.314 259,032 +0.04(+0.61%)
Oct 07, 2004 6.375 6.530 6.228 6.276 259,978 -0.12(-1.93%)
Oct 06, 2004 6.359 6.466 6.359 6.399 393,333 +0.06(+0.90%)
Oct 05, 2004 6.145 6.359 6.145 6.342 549,510 +0.21(+3.45%)
Oct 04, 2004 6.109 6.171 6.100 6.131 273,230 +0.02(+0.31%)
Oct 01, 2004 6.026 6.140 6.002 6.112 298,575 +0.07(+1.22%)
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%)
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.