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 (%)
Aug 31, 2005 10.53 11.05 10.52 10.75 644,162 +0.22(+2.12%)
Aug 30, 2005 10.43 10.63 10.43 10.53 599,781 +0.12(+1.19%)
Aug 29, 2005 10.55 10.60 10.33 10.40 648,053 -0.07(-0.64%)
Aug 26, 2005 10.68 10.71 10.46 10.47 221,381 -0.20(-1.89%)
Aug 25, 2005 10.70 10.72 10.61 10.67 260,820 -0.01(-0.13%)
Aug 24, 2005 10.65 10.86 10.57 10.69 368,934 +0.08(+0.74%)
Aug 23, 2005 10.59 10.71 10.52 10.61 378,084 +0.02(+0.20%)
Aug 22, 2005 10.58 10.68 10.45 10.59 300,153 +0.07(+0.66%)
Aug 19, 2005 10.42 10.64 10.42 10.52 377,663 +0.23(+2.24%)
Aug 18, 2005 10.22 10.41 10.11 10.29 542,463 -0.03(-0.30%)
Aug 17, 2005 10.59 10.79 10.19 10.32 639,745 -0.34(-3.15%)
Aug 16, 2005 10.88 10.90 10.63 10.65 584,216 -0.27(-2.44%)
Aug 15, 2005 11.04 11.12 10.88 10.92 260,609 -0.12(-1.06%)
Aug 12, 2005 11.00 11.05 10.85 11.04 416,681 +0.04(+0.35%)
Aug 11, 2005 10.98 11.08 10.90 11.00 302,151 +0.02(+0.19%)
Aug 10, 2005 10.88 11.02 10.84 10.98 420,151 +0.12(+1.09%)
Aug 09, 2005 10.98 10.98 10.83 10.86 578,852 -0.10(-0.91%)
Aug 08, 2005 11.03 11.17 10.96 10.96 580,640 -0.03(-0.26%)
Aug 05, 2005 11.21 11.22 10.73 10.99 520,167 -0.17(-1.51%)
Aug 04, 2005 11.12 11.27 11.00 11.16 425,094 +0.01(+0.06%)
Aug 03, 2005 11.52 11.53 11.12 11.15 637,326 -0.33(-2.88%)
Aug 02, 2005 11.35 11.48 11.25 11.48 374,087 +0.19(+1.64%)
Aug 01, 2005 11.12 11.30 11.12 11.29 386,392 +0.17(+1.52%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
Jul 01, 2005 9.485 9.827 9.485 9.827 454,962 +0.37(+3.95%)
Jun 30, 2005 9.297 9.492 9.295 9.454 526,372 +0.16(+1.69%)
Jun 29, 2005 9.390 9.530 9.199 9.297 957,672 -0.19(-1.98%)
Jun 28, 2005 9.727 9.727 9.454 9.485 746,597 -0.24(-2.47%)
Jun 27, 2005 9.549 9.760 9.520 9.725 783,617 +0.18(+1.84%)
Jun 24, 2005 9.402 9.596 9.402 9.549 2,549,411 +0.17(+1.85%)
Jun 23, 2005 9.271 9.501 9.264 9.375 645,845 +0.09(+0.95%)
Jun 22, 2005 9.271 9.359 9.164 9.287 791,399 +0.05(+0.51%)
Jun 21, 2005 9.304 9.375 9.173 9.240 1,001,948 -0.06(-0.69%)
Jun 20, 2005 9.240 9.318 9.126 9.304 922,966 +0.11(+1.24%)
Jun 17, 2005 9.152 9.254 9.038 9.190 1,170,956 +0.16(+1.74%)
Jun 16, 2005 8.962 9.035 8.881 9.033 847,980 +0.10(+1.17%)
Jun 15, 2005 8.665 8.938 8.662 8.928 850,925 +0.30(+3.47%)
Jun 14, 2005 8.496 8.662 8.432 8.629 562,130 +0.13(+1.57%)
Jun 13, 2005 8.377 8.496 8.322 8.496 581,481 +0.12(+1.42%)
Jun 10, 2005 8.263 8.379 8.225 8.377 426,356 +0.12(+1.47%)
Jun 09, 2005 8.154 8.284 8.106 8.256 719,989 +0.14(+1.70%)
Jun 08, 2005 8.028 8.256 8.011 8.118 651,524 +0.09(+1.13%)
Jun 07, 2005 7.954 8.173 7.940 8.028 991,432 +0.09(+1.17%)
Jun 06, 2005 7.951 8.001 7.840 7.935 600,622 +0.04(+0.54%)
Jun 03, 2005 7.728 7.951 7.728 7.892 594,733 +0.16(+2.12%)
Jun 02, 2005 7.683 7.825 7.645 7.728 516,066 +0.05(+0.59%)
Jun 01, 2005 7.602 7.768 7.552 7.683 455,383 +0.08(+1.06%)
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%)
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.