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 (%)
Oct 30, 2015 3.420 3.600 3.252 3.540 10,959,497 +0.17(+5.04%)
Oct 29, 2015 3.440 3.610 3.360 3.370 11,835,532 -0.12(-3.44%)
Oct 28, 2015 3.360 3.560 3.280 3.490 10,647,933 +0.22(+6.73%)
Oct 27, 2015 3.470 3.470 3.200 3.270 10,362,715 -0.32(-8.91%)
Oct 26, 2015 3.880 3.880 3.460 3.590 11,881,911 -0.27(-6.99%)
Oct 23, 2015 3.640 3.900 3.540 3.860 16,359,711 +0.14(+3.76%)
Oct 22, 2015 3.700 3.780 3.500 3.720 12,317,648 +0.15(+4.20%)
Oct 21, 2015 3.720 3.720 3.480 3.570 10,813,960 -0.17(-4.55%)
Oct 20, 2015 3.570 3.840 3.535 3.740 10,038,747 +0.16(+4.47%)
Oct 19, 2015 3.600 3.730 3.500 3.580 7,360,421 -0.15(-4.02%)
Oct 16, 2015 3.840 3.890 3.530 3.730 8,629,440 -0.08(-2.10%)
Oct 15, 2015 3.430 3.860 3.400 3.810 14,602,102 +0.30(+8.55%)
Oct 14, 2015 3.280 3.550 3.280 3.510 13,769,642 +0.21(+6.36%)
Oct 13, 2015 3.340 3.600 3.290 3.300 9,005,208 -0.17(-4.90%)
Oct 12, 2015 3.710 3.710 3.250 3.470 8,595,698 -0.25(-6.72%)
Oct 09, 2015 3.950 3.970 3.640 3.720 10,773,331 -0.14(-3.63%)
Oct 08, 2015 3.510 3.920 3.265 3.860 15,610,460 +0.42(+12.21%)
Oct 07, 2015 3.950 4.250 3.350 3.440 26,276,144 -0.38(-9.95%)
Oct 06, 2015 3.240 3.920 3.180 3.820 25,611,428 +0.62(+19.37%)
Oct 05, 2015 2.920 3.380 2.910 3.200 19,908,604 +0.37(+13.07%)
Oct 02, 2015 2.450 2.840 2.430 2.830 9,053,784 +0.33(+13.20%)
Oct 01, 2015 2.530 2.650 2.430 2.500 14,284,674 +0.06(+2.46%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
Sep 01, 2015 4.170 4.260 3.560 3.650 15,004,142 -0.69(-15.90%)
Aug 31, 2015 3.990 4.500 3.950 4.340 13,516,203 +0.18(+4.33%)
Aug 28, 2015 3.890 4.350 3.780 4.160 15,662,711 +0.21(+5.32%)
Aug 27, 2015 3.620 3.960 3.550 3.950 18,981,408 +0.52(+15.16%)
Aug 26, 2015 3.370 3.505 3.240 3.430 12,383,520 +0.15(+4.57%)
Aug 25, 2015 3.470 3.560 3.260 3.280 11,426,988 +0.01(+0.31%)
Aug 24, 2015 3.210 3.480 3.190 3.270 11,207,378 -0.27(-7.63%)
Aug 21, 2015 3.550 3.690 3.530 3.540 12,202,309 -0.08(-2.14%)
Aug 20, 2015 3.735 3.812 3.559 3.618 9,849,590 -0.08(-2.13%)
Aug 19, 2015 3.952 4.040 3.642 3.696 11,347,040 -0.29(-7.39%)
Aug 18, 2015 3.765 4.050 3.755 3.991 12,211,717 +0.21(+5.45%)
Aug 17, 2015 3.804 3.849 3.686 3.785 8,104,371 -0.03(-0.77%)
Aug 14, 2015 3.873 4.021 3.785 3.814 6,671,866 -0.08(-2.02%)
Aug 13, 2015 4.050 4.070 3.745 3.893 10,432,254 -0.22(-5.26%)
Aug 12, 2015 4.021 4.335 4.011 4.109 16,328,097 +0.12(+2.96%)
Aug 11, 2015 3.893 4.138 3.735 3.991 15,412,153 -0.22(-5.14%)
Aug 10, 2015 3.490 4.325 3.450 4.207 21,468,556 +0.75(+21.59%)
Aug 07, 2015 3.470 3.760 3.391 3.460 17,911,240 -0.05(-1.40%)
Aug 06, 2015 3.018 3.519 2.993 3.509 33,226,464 +0.45(+14.79%)
Aug 05, 2015 3.696 3.785 2.998 3.057 21,952,994 -0.46(-13.13%)
Aug 04, 2015 3.676 3.804 3.431 3.519 13,605,493 -0.11(-2.98%)
Aug 03, 2015 3.834 3.932 3.598 3.627 13,305,958 -0.25(-6.35%)
Jul 31, 2015 4.080 4.114 3.853 3.873 13,512,410 -0.23(-5.52%)
Jul 30, 2015 4.070 4.212 3.962 4.099 13,313,684 +0.03(+0.72%)
Jul 29, 2015 3.912 4.178 3.849 4.070 13,088,455 +0.14(+3.50%)
Jul 28, 2015 3.785 3.962 3.578 3.932 18,142,724 +0.22(+5.82%)
Jul 27, 2015 3.765 3.853 3.627 3.716 13,419,681 -0.15(-3.82%)
Jul 24, 2015 3.952 3.991 3.745 3.863 18,423,002 -0.12(-2.96%)
Jul 23, 2015 3.883 4.001 3.745 3.981 13,379,675 +0.10(+2.53%)
Jul 22, 2015 3.912 4.178 3.814 3.883 18,523,966 -0.19(-4.59%)
Jul 21, 2015 4.197 4.414 4.060 4.070 13,503,630 -0.09(-2.13%)
Jul 20, 2015 4.492 4.492 4.140 4.158 17,770,154 -0.33(-7.44%)
Jul 17, 2015 4.777 4.777 4.443 4.492 12,069,335 -0.30(-6.35%)
Jul 16, 2015 5.112 5.122 4.709 4.797 10,865,781 -0.27(-5.24%)
Jul 15, 2015 5.210 5.284 5.053 5.063 13,248,248 -0.18(-3.38%)
Jul 14, 2015 5.190 5.382 5.151 5.239 12,686,713 +0.04(+0.76%)
Jul 13, 2015 5.239 5.357 5.072 5.200 11,092,719 -0.01(-0.19%)
Jul 10, 2015 5.466 5.515 5.210 5.210 8,474,637 -0.18(-3.28%)
Jul 09, 2015 5.446 5.534 5.372 5.387 11,643,992 +0.11(+2.05%)
Jul 08, 2015 5.495 5.652 5.200 5.279 13,176,145 -0.42(-7.41%)
Jul 07, 2015 5.357 5.839 5.181 5.701 16,504,639 +0.29(+5.26%)
Jul 06, 2015 5.554 5.554 5.230 5.416 11,031,300 -0.31(-5.49%)
Jul 02, 2015 5.780 5.731 5.731 5.731 9,250,609 -0.01(-0.17%)
Jul 01, 2015 6.242 6.281 5.692 5.741 11,045,905 -0.51(-8.18%)
Jun 30, 2015 6.183 6.291 6.105 6.252 7,230,803 +0.07(+1.11%)
Jun 29, 2015 6.203 6.326 6.183 6.183 6,533,295 -0.20(-3.08%)
Jun 26, 2015 6.419 6.458 6.222 6.380 9,318,484 -0.07(-1.07%)
Jun 25, 2015 6.449 6.596 6.380 6.449 10,498,998 +0.00(+0.00%)
Jun 24, 2015 6.419 6.508 6.281 6.449 11,040,802 +0.02(+0.31%)
Jun 23, 2015 6.154 6.468 6.154 6.429 8,746,507 +0.27(+4.31%)
Jun 22, 2015 6.301 6.321 6.134 6.164 11,408,490 -0.09(-1.42%)
Jun 19, 2015 6.370 6.399 6.242 6.252 10,674,819 -0.17(-2.60%)
Jun 18, 2015 6.655 6.665 6.399 6.419 7,607,400 -0.18(-2.68%)
Jun 17, 2015 6.930 7.019 6.586 6.596 7,619,337 -0.25(-3.59%)
Jun 16, 2015 6.704 6.871 6.704 6.842 6,868,599 +0.12(+1.75%)
Jun 15, 2015 6.517 6.753 6.449 6.724 8,561,823 +0.12(+1.79%)
Jun 12, 2015 6.626 6.665 6.567 6.606 4,970,406 -0.08(-1.18%)
Jun 11, 2015 6.822 6.832 6.640 6.685 9,209,599 -0.12(-1.73%)
Jun 10, 2015 6.832 6.871 6.714 6.802 16,180,836 +0.12(+1.76%)
Jun 09, 2015 6.911 6.911 6.655 6.685 18,283,518 -0.09(-1.31%)
Jun 08, 2015 6.881 6.930 6.557 6.773 12,758,212 -0.13(-1.85%)
Jun 05, 2015 6.881 7.127 6.881 6.901 7,911,289 +0.00(+0.00%)
Jun 04, 2015 7.078 7.088 6.891 6.901 6,992,330 -0.25(-3.44%)
Jun 03, 2015 7.156 7.353 7.078 7.147 8,491,737 -0.08(-1.09%)
Jun 02, 2015 6.979 7.255 6.960 7.225 9,916,200 +0.31(+4.55%)
Jun 01, 2015 7.215 7.294 6.901 6.911 9,387,529 -0.33(-4.61%)
May 29, 2015 7.038 7.304 7.038 7.245 7,154,268 +0.22(+3.08%)
May 28, 2015 7.058 7.107 6.930 7.029 8,400,965 -0.11(-1.52%)
May 27, 2015 7.029 7.264 6.950 7.137 8,267,251 +0.08(+1.11%)
May 26, 2015 7.176 7.279 7.029 7.058 6,199,760 -0.26(-3.49%)
May 22, 2015 7.353 7.314 7.314 7.314 7,043,830 -0.16(-2.11%)
May 21, 2015 7.127 7.510 7.107 7.471 10,877,711 +0.37(+5.15%)
May 20, 2015 7.066 7.124 6.890 7.105 8,733,439 +0.08(+1.11%)
May 19, 2015 7.105 7.134 6.881 7.027 10,653,707 -0.17(-2.30%)
May 18, 2015 7.173 7.212 6.851 7.192 12,192,299 -0.03(-0.40%)
May 15, 2015 7.076 7.300 6.890 7.222 7,458,504 +0.10(+1.37%)
May 14, 2015 7.251 7.319 7.066 7.124 7,714,204 -0.08(-1.08%)
May 13, 2015 7.358 7.378 7.095 7.202 10,040,800 -0.11(-1.47%)
May 12, 2015 7.270 7.358 7.192 7.309 9,159,556 +0.09(+1.21%)
May 11, 2015 7.514 7.568 7.085 7.222 11,208,375 -0.29(-3.89%)
May 08, 2015 7.573 7.631 7.387 7.514 10,006,461 +0.09(+1.18%)
May 07, 2015 8.274 8.294 7.417 7.426 20,328,160 -0.92(-10.98%)
May 06, 2015 8.294 8.489 8.084 8.342 19,898,466 +0.29(+3.63%)
May 05, 2015 8.547 8.723 7.977 8.050 18,308,334 -0.30(-3.62%)
May 04, 2015 8.391 8.557 8.265 8.352 10,558,950 -0.01(-0.12%)
May 01, 2015 8.508 8.596 8.284 8.362 11,337,707 -0.22(-2.61%)
Apr 30, 2015 8.606 8.859 8.362 8.586 18,406,722 +0.00(+0.00%)
Apr 29, 2015 7.953 8.606 7.914 8.586 14,472,368 +0.63(+7.97%)
Apr 28, 2015 7.836 8.035 7.826 7.953 8,086,708 +0.12(+1.49%)
Apr 27, 2015 7.992 8.070 7.836 7.836 7,248,085 -0.06(-0.74%)
Apr 24, 2015 8.226 8.226 7.699 7.894 10,974,831 -0.30(-3.69%)
Apr 23, 2015 8.060 8.420 8.060 8.196 8,772,884 +0.19(+2.44%)
Apr 22, 2015 8.284 8.318 7.943 8.001 11,734,226 -0.25(-3.07%)
Apr 21, 2015 8.771 8.849 8.138 8.255 9,858,342 -0.51(-5.78%)
Apr 20, 2015 8.820 9.025 8.679 8.762 9,855,612 -0.05(-0.55%)
Apr 17, 2015 9.034 9.228 8.723 8.810 10,376,786 -0.36(-3.93%)
Apr 16, 2015 9.122 9.288 8.762 9.171 15,210,320 -0.03(-0.32%)
Apr 15, 2015 8.547 9.288 8.547 9.200 14,979,554 +0.57(+6.55%)
Apr 14, 2015 8.459 8.664 8.362 8.635 7,467,015 +0.26(+3.14%)
Apr 13, 2015 8.479 8.625 8.196 8.372 6,989,570 +0.00(+0.00%)
Apr 10, 2015 8.596 8.640 8.347 8.372 7,187,097 -0.12(-1.38%)
Apr 09, 2015 8.362 8.654 8.342 8.489 9,945,479 +0.19(+2.23%)
Apr 08, 2015 8.528 8.625 8.255 8.303 20,682,792 -0.19(-2.29%)
Apr 07, 2015 8.586 8.781 8.401 8.498 18,678,716 -0.07(-0.80%)
Apr 06, 2015 7.797 8.596 7.709 8.567 23,830,898 +0.93(+12.12%)
Apr 02, 2015 7.153 7.641 7.641 7.641 15,743,773 +0.45(+6.23%)
Apr 01, 2015 7.173 7.387 7.173 7.192 13,869,306 +0.09(+1.23%)
Mar 31, 2015 7.319 7.465 7.066 7.105 12,846,490 -0.34(-4.58%)
Mar 30, 2015 7.417 7.485 7.168 7.446 11,088,691 +0.12(+1.60%)
Mar 27, 2015 7.641 7.651 7.251 7.329 9,167,330 -0.39(-5.05%)
Mar 26, 2015 7.592 7.797 7.412 7.719 14,797,878 +0.27(+3.66%)
Mar 25, 2015 7.173 7.582 6.978 7.446 15,666,153 +0.31(+4.37%)
Mar 24, 2015 7.017 7.168 6.803 7.134 11,966,506 +0.12(+1.67%)
Mar 23, 2015 7.300 7.514 7.017 7.017 14,697,259 -0.25(-3.49%)
Mar 20, 2015 7.426 7.592 7.241 7.270 78,857,568 -0.04(-0.53%)
Mar 19, 2015 7.514 7.612 7.261 7.309 12,030,559 -0.44(-5.66%)
Mar 18, 2015 7.085 7.875 6.998 7.748 13,084,940 +0.55(+7.58%)
Mar 17, 2015 7.105 7.309 6.929 7.202 9,204,714 -0.01(-0.14%)
Mar 16, 2015 7.085 7.236 6.715 7.212 13,660,132 +0.09(+1.23%)
Mar 13, 2015 7.261 7.300 6.900 7.124 11,912,470 -0.28(-3.82%)
Mar 12, 2015 7.699 7.728 7.397 7.407 9,104,588 -0.30(-3.92%)
Mar 11, 2015 7.368 7.758 7.309 7.709 12,099,547 +0.36(+4.91%)
Mar 10, 2015 7.573 7.719 7.339 7.348 12,168,652 -0.41(-5.28%)
Mar 09, 2015 8.050 8.099 7.728 7.758 10,158,410 -0.33(-4.10%)
Mar 06, 2015 8.079 8.289 7.997 8.089 9,959,658 -0.03(-0.36%)
Mar 05, 2015 8.294 8.362 8.104 8.118 10,677,882 -0.22(-2.69%)
Mar 04, 2015 8.411 8.362 8.138 8.342 10,899,272 -0.02(-0.23%)
Mar 03, 2015 8.109 8.411 8.099 8.362 9,657,725 +0.27(+3.37%)
Mar 02, 2015 8.187 8.167 7.894 8.089 11,094,293 -0.10(-1.19%)
Feb 27, 2015 8.226 8.459 8.157 8.187 25,046,760 +0.02(+0.24%)
Feb 26, 2015 8.508 8.606 8.109 8.167 11,658,952 -0.55(-6.26%)
Feb 25, 2015 8.576 8.766 8.362 8.713 11,806,522 +0.16(+1.82%)
Feb 24, 2015 8.732 8.791 8.528 8.557 10,633,354 +0.01(+0.11%)
Feb 23, 2015 8.557 8.742 8.352 8.547 10,377,769 -0.14(-1.57%)
Feb 20, 2015 8.752 8.879 8.518 8.684 13,730,564 -0.06(-0.64%)
Feb 19, 2015 8.043 8.972 7.646 8.740 26,489,514 +0.39(+4.63%)
Feb 18, 2015 8.614 8.682 8.207 8.352 18,727,838 -0.43(-4.85%)
Feb 17, 2015 8.275 8.836 8.091 8.778 14,211,724 +0.40(+4.73%)
Feb 13, 2015 8.227 8.382 8.382 8.382 13,339,869 +0.38(+4.72%)
Feb 12, 2015 8.188 8.411 7.961 8.004 13,670,711 +0.01(+0.12%)
Feb 11, 2015 7.665 8.023 7.481 7.994 17,203,454 +0.06(+0.73%)
Feb 10, 2015 8.653 8.653 7.878 7.936 17,697,682 -0.74(-8.48%)
Feb 09, 2015 8.711 9.088 8.614 8.672 11,594,591 +0.07(+0.79%)
Feb 06, 2015 8.865 9.049 8.536 8.604 16,163,547 +0.00(+0.00%)
Feb 05, 2015 8.081 8.691 8.004 8.604 16,988,718 +0.68(+8.55%)
Feb 04, 2015 8.081 8.314 7.743 7.927 24,184,626 -0.42(-4.99%)
Feb 03, 2015 7.888 8.391 7.777 8.343 25,506,558 +0.84(+11.23%)
Feb 02, 2015 6.891 7.588 6.833 7.501 19,890,590 +0.82(+12.32%)
Jan 30, 2015 6.243 6.760 6.088 6.678 12,850,175 +0.37(+5.83%)
Jan 29, 2015 6.349 6.397 6.049 6.310 8,969,810 +0.05(+0.77%)
Jan 28, 2015 6.843 6.910 6.214 6.262 20,912,620 -0.65(-9.38%)
Jan 27, 2015 6.707 7.022 6.649 6.910 9,910,792 +0.17(+2.59%)
Jan 26, 2015 6.659 6.756 6.533 6.736 8,339,449 +0.15(+2.35%)
Jan 23, 2015 6.436 6.727 6.407 6.581 11,664,209 +0.08(+1.19%)
Jan 22, 2015 6.591 6.678 6.272 6.504 9,385,171 -0.04(-0.59%)
Jan 21, 2015 6.330 6.668 6.330 6.543 9,002,880 +0.28(+4.48%)
Jan 20, 2015 6.543 6.562 6.097 6.262 11,204,342 -0.37(-5.55%)
Jan 16, 2015 6.514 6.697 6.378 6.630 11,618,224 +0.31(+4.90%)
Jan 15, 2015 6.717 6.862 6.281 6.320 15,817,612 -0.26(-3.97%)
Jan 14, 2015 6.514 6.620 6.117 6.581 15,384,626 -0.02(-0.29%)
Jan 13, 2015 6.659 6.775 6.485 6.601 10,321,393 -0.07(-1.02%)
Jan 12, 2015 6.901 6.910 6.601 6.668 12,977,675 -0.41(-5.75%)
Jan 09, 2015 6.959 7.210 6.833 7.075 12,105,816 +0.13(+1.81%)
Jan 08, 2015 6.717 7.075 6.601 6.949 16,514,812 +0.29(+4.36%)
Jan 07, 2015 7.027 7.056 6.610 6.659 9,824,764 -0.20(-2.96%)
Jan 06, 2015 7.007 7.114 6.736 6.862 12,033,191 -0.20(-2.88%)
Jan 05, 2015 7.559 7.559 6.862 7.065 13,143,807 -0.60(-7.83%)
Jan 02, 2015 7.801 7.859 7.278 7.665 9,964,060 -0.20(-2.58%)
Dec 31, 2014 7.781 7.869 7.869 7.869 7,419,488 -0.03(-0.37%)
Dec 30, 2014 7.907 8.062 7.772 7.898 7,568,356 -0.06(-0.73%)
Dec 29, 2014 7.956 8.154 7.859 7.956 11,813,480 +0.09(+1.11%)
Dec 26, 2014 7.936 8.033 7.752 7.869 5,715,092 -0.02(-0.25%)
Dec 24, 2014 8.023 7.888 7.888 7.888 4,709,544 -0.17(-2.16%)
Dec 23, 2014 7.975 8.081 7.810 8.062 11,148,621 +0.21(+2.71%)
Dec 22, 2014 7.927 8.004 7.569 7.849 16,956,216 -0.20(-2.52%)
Dec 19, 2014 7.210 8.130 7.143 8.052 27,520,276 +0.97(+13.66%)
Dec 18, 2014 7.598 7.646 6.746 7.085 21,987,448 +0.15(+2.09%)
Dec 17, 2014 6.610 7.162 6.572 6.939 23,311,524 +0.36(+5.44%)
Dec 16, 2014 6.059 6.736 5.846 6.581 24,202,110 +0.45(+7.26%)
Dec 15, 2014 6.397 6.581 6.059 6.136 19,502,256 -0.06(-0.94%)
Dec 12, 2014 6.310 6.572 6.155 6.194 21,612,028 -0.21(-3.32%)
Dec 11, 2014 6.330 6.639 6.320 6.407 21,150,560 +0.07(+1.07%)
Dec 10, 2014 6.581 6.601 6.107 6.339 21,534,722 -0.44(-6.43%)
Dec 09, 2014 6.436 6.852 6.417 6.775 19,633,790 +0.31(+4.79%)
Dec 08, 2014 7.046 7.075 6.339 6.465 15,692,864 -0.73(-10.09%)
Dec 05, 2014 7.365 7.491 7.162 7.191 10,619,755 -0.23(-3.13%)
Dec 04, 2014 7.385 7.549 7.317 7.423 11,080,862 -0.07(-0.90%)
Dec 03, 2014 7.607 7.898 7.414 7.491 11,950,255 -0.09(-1.15%)
Dec 02, 2014 7.743 7.965 7.530 7.578 15,162,454 -0.17(-2.25%)
Dec 01, 2014 8.004 8.033 7.249 7.752 18,299,896 -0.24(-3.03%)
Nov 28, 2014 8.788 8.788 7.878 7.994 10,912,979 -1.43(-15.20%)
Nov 26, 2014 9.572 9.427 9.427 9.427 6,062,140 -0.22(-2.31%)
Nov 25, 2014 9.814 10.03 9.572 9.649 10,046,304 -0.11(-1.09%)
Nov 24, 2014 9.746 9.911 9.611 9.756 9,458,630 -0.07(-0.69%)
Nov 21, 2014 9.629 9.862 9.620 9.824 12,193,211 +0.37(+3.92%)
Nov 20, 2014 9.223 9.473 9.223 9.453 11,982,546 +0.13(+1.44%)
Nov 19, 2014 9.482 9.627 9.300 9.319 14,900,661 -0.31(-3.20%)
Nov 18, 2014 9.578 9.809 9.405 9.627 11,334,364 +0.00(+0.00%)
Nov 17, 2014 10.16 10.16 9.357 9.627 24,343,576 -1.14(-10.62%)
Nov 14, 2014 10.63 10.81 10.50 10.77 12,645,011 +0.20(+1.91%)
Nov 13, 2014 11.14 11.17 10.50 10.57 10,174,184 -0.66(-5.91%)
Nov 12, 2014 11.27 11.46 11.16 11.23 6,740,702 -0.11(-0.93%)
Nov 11, 2014 11.23 11.39 10.91 11.34 7,084,404 +0.22(+1.99%)
Nov 10, 2014 11.41 11.61 11.01 11.12 9,774,745 -0.19(-1.70%)
Nov 07, 2014 10.97 11.39 10.97 11.31 12,274,154 +0.41(+3.80%)
Nov 06, 2014 10.93 10.94 10.42 10.90 12,620,765 -0.13(-1.22%)
Nov 05, 2014 11.02 11.22 10.46 11.03 15,426,239 +0.18(+1.68%)
Nov 04, 2014 11.45 11.45 10.52 10.85 12,747,566 -0.82(-7.01%)
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.