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 (%)
Nov 30, 2010 17.17 17.46 17.05 17.29 2,700,443 -0.14(-0.82%)
Nov 29, 2010 17.09 17.49 16.95 17.43 3,052,706 +0.28(+1.61%)
Nov 26, 2010 17.19 17.45 17.03 17.15 1,576,362 -0.20(-1.15%)
Nov 24, 2010 17.12 17.35 17.35 17.35 3,260,942 +0.33(+1.96%)
Nov 23, 2010 17.36 17.36 16.98 17.02 3,412,234 -0.60(-3.40%)
Nov 22, 2010 17.36 17.68 17.14 17.62 4,065,462 +0.05(+0.27%)
Nov 19, 2010 17.53 17.57 17.06 17.57 3,625,517 -0.01(-0.05%)
Nov 18, 2010 17.11 17.67 16.97 17.58 3,561,645 +0.35(+2.04%)
Nov 17, 2010 17.31 17.47 17.02 17.23 3,390,530 -0.05(-0.28%)
Nov 16, 2010 17.41 17.61 17.10 17.28 3,660,653 -0.98(-5.36%)
Nov 15, 2010 18.26 18.31 17.53 18.26 4,408,509 +0.12(+0.68%)
Nov 12, 2010 18.72 18.72 17.99 18.13 3,470,572 -0.68(-3.64%)
Nov 11, 2010 18.53 18.86 18.43 18.82 4,388,986 +0.30(+1.64%)
Nov 10, 2010 17.66 18.51 17.55 18.51 5,128,765 +0.87(+4.90%)
Nov 09, 2010 17.91 18.22 17.57 17.65 2,456,708 -0.14(-0.80%)
Nov 08, 2010 17.54 17.81 17.46 17.79 2,788,684 +0.10(+0.59%)
Nov 05, 2010 17.70 17.72 17.35 17.69 3,841,301 -0.05(-0.27%)
Nov 04, 2010 16.90 17.92 16.89 17.73 6,899,859 +1.15(+6.94%)
Nov 03, 2010 16.52 16.65 16.14 16.58 2,755,517 +0.17(+1.04%)
Nov 02, 2010 16.35 16.49 16.19 16.41 1,862,412 +0.28(+1.71%)
Nov 01, 2010 16.35 16.60 16.04 16.14 2,030,019 -0.05(-0.29%)
Oct 29, 2010 15.88 16.27 15.83 16.18 2,064,005 +0.26(+1.61%)
Oct 28, 2010 16.13 16.15 15.80 15.93 1,994,542 -0.04(-0.24%)
Oct 27, 2010 15.78 15.98 15.53 15.96 2,794,133 -0.31(-1.93%)
Oct 25, 2010 16.41 16.77 16.25 16.28 2,150,203 +0.05(+0.29%)
Oct 22, 2010 16.30 16.35 16.02 16.23 2,358,111 -0.01(-0.06%)
Oct 21, 2010 16.43 16.73 16.08 16.24 3,692,004 -0.13(-0.81%)
Oct 20, 2010 16.51 16.61 15.95 16.37 6,737,425 -0.16(-0.98%)
Oct 19, 2010 17.08 17.37 16.43 16.54 6,121,461 -0.87(-5.02%)
Oct 18, 2010 17.22 17.53 17.14 17.41 3,260,144 +0.23(+1.33%)
Oct 15, 2010 17.36 17.42 17.00 17.18 3,735,768 -0.05(-0.28%)
Oct 14, 2010 17.22 17.51 17.02 17.23 3,803,742 +0.01(+0.06%)
Oct 13, 2010 16.78 17.28 16.76 17.22 3,217,039 +0.58(+3.49%)
Oct 12, 2010 16.83 16.83 16.28 16.64 3,714,465 -0.10(-0.62%)
Oct 11, 2010 16.62 16.93 16.49 16.74 2,386,659 +0.15(+0.92%)
Oct 08, 2010 16.59 16.68 16.17 16.59 2,287,072 +0.42(+2.59%)
Oct 07, 2010 16.39 16.39 15.97 16.17 1,774,056 -0.10(-0.64%)
Oct 06, 2010 16.14 16.44 16.05 16.28 3,857,922 +0.08(+0.47%)
Oct 05, 2010 15.68 16.24 15.65 16.20 3,937,292 +0.76(+4.93%)
Oct 04, 2010 15.57 15.76 15.32 15.44 2,581,334 -0.16(-1.04%)
Oct 01, 2010 15.60 15.73 15.23 15.60 3,493,782 +0.49(+3.25%)
Sep 30, 2010 15.11 15.54 14.98 15.11 10,648 +0.06(+0.40%)
Sep 29, 2010 14.77 15.08 14.68 15.05 4,945,184 +0.18(+1.22%)
Sep 28, 2010 14.79 14.87 14.43 14.87 4,271,463 +0.11(+0.77%)
Sep 27, 2010 14.82 14.86 14.70 14.76 1,837,509 -0.09(-0.58%)
Sep 24, 2010 14.71 14.95 14.65 14.84 3,029,109 +0.34(+2.36%)
Sep 23, 2010 14.50 14.76 14.30 14.50 344 -0.28(-1.87%)
Sep 22, 2010 15.10 15.30 14.70 14.78 2,646,613 -0.32(-2.14%)
Sep 21, 2010 15.21 15.28 14.91 15.10 3,020,826 -0.09(-0.56%)
Sep 20, 2010 14.75 15.21 14.64 15.19 2,995,951 +0.46(+3.10%)
Sep 17, 2010 14.73 15.18 14.67 14.73 4,607,796 -0.66(-4.26%)
Sep 15, 2010 15.04 15.38 14.85 15.38 3,661,316 +0.26(+1.70%)
Sep 14, 2010 14.82 15.22 14.64 15.13 3,390,786 +0.28(+1.86%)
Sep 13, 2010 14.73 14.89 14.50 14.85 2,482,859 +0.31(+2.16%)
Sep 10, 2010 14.75 14.91 14.53 14.54 3,270,134 -0.11(-0.78%)
Sep 09, 2010 15.04 15.12 14.57 14.65 2,784,674 -0.20(-1.34%)
Sep 08, 2010 14.80 14.98 14.73 14.85 115 +0.10(+0.64%)
Sep 07, 2010 14.84 14.92 14.57 14.76 448 -0.23(-1.52%)
Sep 03, 2010 14.80 15.03 14.80 14.99 2,584,174 +0.27(+1.81%)
Sep 02, 2010 14.48 14.79 14.30 14.72 234 +0.36(+2.52%)
Sep 01, 2010 14.27 14.44 14.03 14.36 6,478,290 +0.32(+2.30%)
Aug 31, 2010 13.97 14.29 13.93 14.03 37,478 -0.18(-1.27%)
Aug 30, 2010 14.23 14.56 14.20 14.22 2,972,814 -0.01(-0.07%)
Aug 27, 2010 14.22 14.28 13.69 14.22 4,396,059 +0.32(+2.33%)
Aug 26, 2010 14.11 14.28 13.79 13.90 105 -0.09(-0.61%)
Aug 25, 2010 13.85 14.05 13.55 13.99 81,316 +0.09(+0.62%)
Aug 24, 2010 14.00 14.13 13.86 13.90 559 -0.27(-1.88%)
Aug 23, 2010 13.99 14.37 13.98 14.17 3,450,621 +0.20(+1.43%)
Aug 20, 2010 14.33 14.41 13.84 13.97 4,905,700 -0.50(-3.48%)
Aug 19, 2010 14.49 14.70 14.31 14.47 559 -0.20(-1.36%)
Aug 18, 2010 14.89 14.89 14.52 14.67 2,672,448 -0.24(-1.59%)
Aug 17, 2010 14.80 15.00 14.66 14.91 3,237,707 +0.22(+1.49%)
Aug 16, 2010 14.86 14.93 14.56 14.69 3,220,777 -0.28(-1.84%)
Aug 13, 2010 14.97 15.29 14.90 14.97 2,601,964 -0.08(-0.51%)
Aug 12, 2010 14.98 15.27 14.92 15.04 3,775,169 -0.20(-1.31%)
Aug 11, 2010 15.55 15.55 15.12 15.24 448 -0.63(-3.95%)
Aug 10, 2010 15.87 16.04 15.55 15.87 3,838,720 -0.20(-1.24%)
Aug 09, 2010 16.08 16.16 15.78 16.07 2,906,625 +0.11(+0.72%)
Aug 06, 2010 15.96 16.16 15.64 15.96 3,706,288 -0.23(-1.41%)
Aug 05, 2010 16.03 16.43 15.86 16.18 4,420,356 +0.23(+1.43%)
Aug 04, 2010 15.92 16.15 15.87 15.96 3,923,722 +0.03(+0.18%)
Aug 03, 2010 15.69 16.11 15.67 15.93 5,381,095 +0.17(+1.09%)
Aug 02, 2010 15.38 15.95 15.30 15.76 5,022,837 +0.69(+4.61%)
Jul 30, 2010 15.06 15.20 14.71 15.06 4,118,360 +0.08(+0.51%)
Jul 29, 2010 14.72 15.12 14.72 14.99 4,804,286 +0.35(+2.40%)
Jul 28, 2010 14.63 14.79 14.40 14.63 335 +0.01(+0.06%)
Jul 27, 2010 14.62 14.99 14.45 14.62 448 -0.27(-1.79%)
Jul 26, 2010 14.53 14.89 14.42 14.89 3,073,329 +0.32(+2.22%)
Jul 23, 2010 14.44 14.61 14.13 14.57 3,524,757 +0.10(+0.72%)
Jul 22, 2010 14.20 14.63 14.14 14.46 4,239,407 +0.47(+3.33%)
Jul 21, 2010 14.29 14.40 13.86 14.00 3,941,367 -0.23(-1.60%)
Jul 20, 2010 14.22 14.31 13.50 14.22 4,922,425 +0.49(+3.53%)
Jul 19, 2010 13.75 13.88 13.57 13.74 3,427,312 +0.04(+0.28%)
Jul 16, 2010 13.70 14.21 13.61 13.70 5,676,505 -0.58(-4.06%)
Jul 15, 2010 14.22 14.36 13.96 14.28 5,390,858 +0.04(+0.27%)
Jul 14, 2010 14.19 14.26 13.92 14.24 4,326,130 -0.06(-0.40%)
Jul 13, 2010 14.30 14.41 14.04 14.30 2,109 +0.42(+3.01%)
Jul 12, 2010 14.10 14.27 13.79 13.88 2,579,156 -0.29(-2.08%)
Jul 09, 2010 14.18 14.28 13.88 14.18 4,025,008 -0.07(-0.47%)
Jul 08, 2010 14.22 14.44 13.78 14.24 4,558,989 +0.14(+1.01%)
Jul 07, 2010 13.51 14.11 13.51 14.10 4,513,559 +0.62(+4.58%)
Jul 06, 2010 13.88 13.98 13.33 13.48 744 -0.10(-0.77%)
Jul 02, 2010 13.59 14.04 13.46 13.59 3,455,460 -0.20(-1.45%)
Jul 01, 2010 13.93 14.15 13.42 13.79 6,581,444 -0.13(-0.96%)
Jun 30, 2010 14.10 14.41 13.86 13.92 4,473,862 -0.17(-1.21%)
Jun 29, 2010 14.71 14.72 14.01 14.09 7,005,864 -1.49(-9.58%)
Jun 25, 2010 15.58 15.69 14.94 15.58 6,291,023 +0.51(+3.41%)
Jun 24, 2010 15.44 15.58 14.97 15.07 6,917,607 -0.48(-3.06%)
Jun 23, 2010 15.74 15.77 15.30 15.55 4,077,359 -0.15(-0.97%)
Jun 22, 2010 16.23 16.43 15.58 15.70 4,100,015 -0.69(-4.23%)
Jun 21, 2010 16.86 17.03 16.24 16.39 3,777,277 -0.23(-1.37%)
Jun 18, 2010 16.62 16.69 16.11 16.62 5,420,799 +0.30(+1.86%)
Jun 17, 2010 16.58 16.58 16.03 16.32 5,164,071 -0.18(-1.10%)
Jun 16, 2010 16.19 16.70 16.13 16.50 4,215,502 +0.14(+0.87%)
Jun 15, 2010 16.24 16.37 16.09 16.35 5,164,881 +0.33(+2.08%)
Jun 14, 2010 16.38 16.47 15.96 16.02 4,809,765 -0.07(-0.41%)
Jun 11, 2010 15.84 16.12 15.68 16.09 4,833,311 +0.08(+0.47%)
Jun 10, 2010 15.45 16.08 15.40 16.01 5,902,317 +0.97(+6.45%)
Jun 09, 2010 14.87 15.48 14.84 15.04 13,150,883 +0.36(+2.46%)
Jun 08, 2010 14.61 14.99 14.39 14.68 10,417,197 +0.08(+0.52%)
Jun 07, 2010 15.00 15.27 14.54 14.61 7,043,329 -0.27(-1.79%)
Jun 04, 2010 14.87 15.96 14.78 14.87 8,025,672 -0.36(-2.37%)
Jun 03, 2010 15.75 15.81 15.15 15.23 7,325,689 -0.49(-3.14%)
Jun 02, 2010 15.16 15.73 14.90 15.73 54,522 +0.75(+5.02%)
Jun 01, 2010 15.34 15.51 14.95 14.98 8,228,792 -0.67(-4.26%)
May 28, 2010 15.64 16.67 15.46 15.64 11,250,671 -0.08(-0.48%)
May 27, 2010 15.57 15.74 15.21 15.72 12,670,646 +0.56(+3.70%)
May 26, 2010 15.77 15.96 15.00 15.16 105 -0.29(-1.85%)
May 25, 2010 14.67 15.49 14.42 15.44 18,841,428 +0.36(+2.40%)
May 24, 2010 15.39 15.50 15.00 15.08 12,618,771 -0.42(-2.70%)
May 21, 2010 14.78 15.70 14.68 15.50 14,398,873 +0.29(+1.88%)
May 20, 2010 15.15 15.57 15.14 15.21 17,378,208 -0.69(-4.36%)
May 19, 2010 15.78 16.02 15.38 15.91 13,287,518 +0.02(+0.12%)
May 18, 2010 15.84 16.20 15.82 15.89 32,497 +0.30(+1.95%)
May 17, 2010 15.67 15.82 15.00 15.58 8,211,897 -0.04(-0.24%)
May 14, 2010 15.62 15.79 15.15 15.62 9,876,129 -0.33(-2.09%)
May 13, 2010 16.30 16.35 15.82 15.96 7,707,518 -0.45(-2.72%)
May 12, 2010 16.08 16.67 16.08 16.40 8,936,798 +0.37(+2.31%)
May 11, 2010 16.41 16.57 15.92 16.03 1,010 -0.46(-2.77%)
May 10, 2010 16.25 16.49 16.14 16.49 9,720,719 +0.53(+3.34%)
May 07, 2010 16.71 16.77 15.53 15.96 18,705,700 -0.21(-1.29%)
May 06, 2010 16.85 17.25 15.63 16.16 8,308 -0.71(-4.23%)
May 05, 2010 17.18 17.58 16.77 16.88 7,042,400 -0.72(-4.11%)
May 04, 2010 17.82 17.82 17.38 17.60 105 -0.51(-2.83%)
May 03, 2010 18.41 18.52 17.96 18.11 9,788,166 -0.10(-0.52%)
Apr 30, 2010 17.58 18.50 17.39 18.21 12,967,976 +0.69(+3.96%)
Apr 29, 2010 17.53 17.59 17.20 17.51 5,357,455 +0.36(+2.11%)
Apr 28, 2010 17.08 17.33 16.87 17.15 7,457,428 +0.29(+1.75%)
Apr 27, 2010 17.19 17.40 16.75 16.86 10,220,853 -0.42(-2.42%)
Apr 26, 2010 17.56 17.72 17.25 17.28 4,732,773 -0.24(-1.36%)
Apr 23, 2010 17.11 17.51 16.93 17.51 5,369,017 +0.39(+2.28%)
Apr 22, 2010 16.56 17.13 16.29 17.12 8,392,827 +0.33(+1.98%)
Apr 21, 2010 16.79 17.02 16.64 16.79 18,041 -0.08(-0.45%)
Apr 20, 2010 16.46 16.89 16.45 16.87 5,457,467 +0.56(+3.44%)
Apr 19, 2010 16.26 16.48 16.14 16.31 4,873,324 -0.10(-0.58%)
Apr 16, 2010 16.63 16.73 16.27 16.40 6,092,488 -0.34(-2.04%)
Apr 15, 2010 16.83 16.93 16.70 16.74 3,860,977 -0.09(-0.51%)
Apr 14, 2010 16.97 17.00 16.49 16.83 7,712,859 +0.03(+0.17%)
Apr 13, 2010 17.26 17.31 16.58 16.80 9,138,788 -0.53(-3.07%)
Apr 12, 2010 17.37 17.55 17.25 17.33 4,223,803 -0.05(-0.27%)
Apr 09, 2010 17.23 17.40 17.07 17.38 4,938,613 +0.29(+1.73%)
Apr 08, 2010 17.11 17.20 16.60 17.09 12,266,851 -0.10(-0.55%)
Apr 07, 2010 17.12 17.57 17.04 17.18 10,086,006 +0.07(+0.39%)
Apr 06, 2010 16.94 17.26 16.83 17.12 6,675,411 +0.18(+1.07%)
Apr 05, 2010 16.79 17.12 16.70 16.93 6,527,238 +0.45(+2.71%)
Apr 01, 2010 16.23 16.49 16.49 16.49 8,590,237 +0.45(+2.79%)
Mar 31, 2010 15.67 16.28 15.54 16.04 15,563,648 +0.37(+2.37%)
Mar 30, 2010 15.71 15.84 15.51 15.67 12,219,979 +0.22(+1.42%)
Mar 29, 2010 14.91 15.51 14.88 15.45 7,927,252 +0.62(+4.17%)
Mar 26, 2010 14.77 14.87 14.47 14.83 12,620,197 +0.11(+0.78%)
Mar 25, 2010 14.94 14.96 14.58 14.72 13,357,886 -0.03(-0.19%)
Mar 24, 2010 14.76 14.80 14.50 14.75 6,897,421 -0.11(-0.77%)
Mar 23, 2010 14.75 14.94 14.61 14.86 5,908,664 +0.12(+0.84%)
Mar 22, 2010 14.49 14.90 14.36 14.74 6,802,015 +0.05(+0.32%)
Mar 19, 2010 15.06 15.17 14.53 14.69 8,083,964 -0.34(-2.28%)
Mar 18, 2010 15.25 15.33 14.80 15.03 8,688,303 -0.21(-1.37%)
Mar 17, 2010 15.02 15.36 14.99 15.24 12,517,763 +0.30(+2.04%)
Mar 16, 2010 14.94 15.08 14.70 14.94 11,592,074 +0.10(+0.64%)
Mar 15, 2010 15.19 15.26 14.54 14.84 9,462,237 -0.41(-2.68%)
Mar 12, 2010 15.71 15.75 15.19 15.25 10,938,342 -0.10(-0.68%)
Mar 11, 2010 15.26 15.65 15.25 15.36 12,288,144 +0.10(+0.62%)
Mar 10, 2010 14.55 15.35 14.54 15.26 19,449,160 +0.59(+4.02%)
Mar 09, 2010 14.70 14.84 14.31 14.67 65,022,360 +0.13(+0.92%)
Mar 08, 2010 14.61 14.67 14.37 14.54 10,843,598 +0.15(+1.06%)
Mar 05, 2010 14.25 14.61 14.22 14.39 17,385,042 +0.20(+1.41%)
Mar 04, 2010 13.58 14.21 13.50 14.19 26,216,558 +0.61(+4.48%)
Mar 03, 2010 13.66 13.80 13.54 13.58 14,562,484 -0.17(-1.24%)
Mar 02, 2010 14.13 14.13 13.69 13.75 15,209,509 -0.16(-1.16%)
Mar 01, 2010 13.83 14.05 13.71 13.91 15,226,841 +0.52(+3.91%)
Feb 26, 2010 13.37 13.55 13.17 13.39 9,020,176 +0.11(+0.86%)
Feb 25, 2010 12.98 13.30 12.75 13.27 8,731,212 +0.08(+0.58%)
Feb 24, 2010 13.10 13.33 12.94 13.20 9,747,731 +0.29(+2.21%)
Feb 23, 2010 13.40 13.45 12.87 12.91 11,768,418 -0.69(-5.10%)
Feb 22, 2010 14.02 14.09 13.36 13.61 6,716,636 -0.43(-3.05%)
Feb 19, 2010 14.06 14.22 13.81 14.03 6,008,443 -0.14(-1.01%)
Feb 18, 2010 14.25 14.41 13.99 14.18 5,384,220 -0.18(-1.26%)
Feb 17, 2010 14.51 14.51 14.17 14.36 7,539,391 +0.04(+0.27%)
Feb 16, 2010 13.82 14.34 13.79 14.32 6,530,642 +0.73(+5.39%)
Feb 12, 2010 13.61 13.59 13.59 13.59 7,687,252 -0.27(-1.92%)
Feb 11, 2010 13.62 13.89 13.50 13.85 4,989,982 +0.19(+1.39%)
Feb 10, 2010 13.79 13.86 13.33 13.66 4,540,537 -0.10(-0.76%)
Feb 09, 2010 13.80 13.98 13.56 13.77 5,301,332 +0.38(+2.84%)
Feb 08, 2010 13.39 13.79 13.16 13.39 3,929,062 -0.02(-0.14%)
Feb 05, 2010 13.70 13.78 12.79 13.41 9,689,710 -0.36(-2.62%)
Feb 04, 2010 14.16 14.32 13.53 13.77 5,559,457 -0.62(-4.30%)
Feb 03, 2010 14.59 14.80 14.28 14.39 5,069,185 -0.15(-1.05%)
Feb 02, 2010 13.86 14.71 13.73 14.54 6,773,671 +0.98(+7.22%)
Feb 01, 2010 13.09 13.78 13.09 13.56 4,632,977 +0.68(+5.24%)
Jan 29, 2010 13.63 13.87 12.85 12.88 5,622,204 -0.67(-4.91%)
Jan 28, 2010 13.43 13.66 13.16 13.55 6,168,637 +0.20(+1.50%)
Jan 27, 2010 13.64 13.71 12.90 13.35 8,068,434 -0.32(-2.36%)
Jan 26, 2010 13.79 14.10 13.51 13.67 5,780,532 -0.28(-1.98%)
Jan 25, 2010 14.07 14.36 13.83 13.95 4,006,047 +0.04(+0.27%)
Jan 22, 2010 14.47 14.55 13.83 13.91 5,564,524 -0.64(-4.38%)
Jan 21, 2010 14.49 14.80 14.40 14.55 5,261,538 +0.10(+0.66%)
Jan 20, 2010 14.59 14.72 14.38 14.45 4,261,094 -0.36(-2.44%)
Jan 19, 2010 14.55 14.81 14.45 14.81 4,566,910 +0.17(+1.17%)
Jan 15, 2010 14.98 14.64 14.64 14.64 4,278,186 -0.42(-2.78%)
Jan 14, 2010 14.94 15.12 14.76 15.06 2,834,962 +0.11(+0.76%)
Jan 13, 2010 14.82 15.00 14.60 14.95 6,039,701 +0.06(+0.38%)
Jan 12, 2010 15.14 15.27 14.82 14.89 5,290,153 -0.49(-3.21%)
Jan 11, 2010 16.02 16.23 15.33 15.38 5,018,436 -0.53(-3.35%)
Jan 08, 2010 15.45 15.92 15.33 15.92 4,489,552 +0.43(+2.76%)
Jan 07, 2010 15.45 15.58 15.16 15.49 4,750,947 -0.06(-0.37%)
Jan 06, 2010 15.11 15.71 14.99 15.55 6,247,914 +0.41(+2.70%)
Jan 05, 2010 14.91 15.18 14.81 15.14 3,837,064 +0.28(+1.86%)
Jan 04, 2010 14.48 15.00 14.46 14.86 3,431,745 +0.79(+5.61%)
Dec 31, 2009 14.21 14.07 14.07 14.07 1,077,670 -0.10(-0.67%)
Dec 30, 2009 14.15 14.33 14.08 14.17 1,611,325 -0.13(-0.93%)
Dec 29, 2009 14.42 14.57 14.11 14.30 1,475,251 -0.09(-0.60%)
Dec 28, 2009 14.65 14.73 14.29 14.39 1,761,113 -0.16(-1.11%)
Dec 24, 2009 14.49 14.70 14.44 14.55 658,274 +0.11(+0.79%)
Dec 23, 2009 14.31 14.45 14.00 14.43 2,288,769 +0.21(+1.47%)
Dec 22, 2009 14.05 14.22 13.98 14.22 2,381,123 +0.29(+2.05%)
Dec 21, 2009 13.90 14.08 13.83 13.94 2,000,532 +0.13(+0.96%)
Dec 18, 2009 13.68 13.85 13.57 13.81 4,721,092 +0.37(+2.76%)
Dec 17, 2009 13.67 13.79 13.27 13.44 4,291,891 -0.47(-3.35%)
Dec 16, 2009 13.57 13.93 13.47 13.90 4,403,647 +0.44(+3.25%)
Dec 15, 2009 13.21 13.58 13.09 13.46 3,721,261 +0.27(+2.02%)
Dec 14, 2009 13.15 13.33 13.14 13.20 3,984,180 +0.53(+4.20%)
Dec 11, 2009 12.84 12.92 12.56 12.67 4,895,420 -0.14(-1.11%)
Dec 10, 2009 12.39 12.85 12.39 12.81 5,627,150 +0.57(+4.66%)
Dec 09, 2009 12.66 12.71 12.15 12.24 6,394,625 -0.41(-3.23%)
Dec 08, 2009 12.93 12.99 12.61 12.65 5,382,331 -0.51(-3.90%)
Dec 07, 2009 13.08 13.37 12.99 13.16 6,550,454 +0.05(+0.36%)
Dec 04, 2009 12.95 13.37 12.76 13.11 9,191,087 +0.26(+2.00%)
Dec 03, 2009 12.54 12.90 12.47 12.86 9,725,327 +0.32(+2.58%)
Dec 02, 2009 12.87 12.88 12.49 12.53 4,678,723 -0.31(-2.44%)
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.