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, 2016 3.210 3.330 3.090 3.230 12,851,721 +0.08(+2.54%)
Sep 29, 2016 3.180 3.380 3.060 3.150 20,824,724 -0.04(-1.25%)
Sep 28, 2016 2.710 3.210 2.630 3.190 20,460,096 +0.56(+21.29%)
Sep 27, 2016 2.740 2.755 2.600 2.630 11,132,789 -0.14(-5.05%)
Sep 26, 2016 2.840 2.950 2.760 2.770 10,386,887 +0.00(+0.00%)
Sep 23, 2016 2.890 2.990 2.700 2.770 10,666,840 -0.18(-6.10%)
Sep 22, 2016 2.880 2.980 2.870 2.950 11,139,957 +0.18(+6.50%)
Sep 21, 2016 2.730 2.775 2.630 2.770 11,495,510 +0.15(+5.73%)
Sep 20, 2016 2.780 2.800 2.610 2.620 9,667,669 -0.15(-5.42%)
Sep 19, 2016 2.920 2.930 2.770 2.770 7,518,609 -0.04(-1.42%)
Sep 16, 2016 2.800 2.847 2.730 2.810 13,216,109 -0.05(-1.75%)
Sep 15, 2016 2.880 2.940 2.800 2.860 6,774,609 +0.04(+1.42%)
Sep 14, 2016 2.940 3.070 2.820 2.820 15,568,273 -0.12(-4.08%)
Sep 13, 2016 3.030 3.080 2.900 2.940 11,634,499 -0.18(-5.77%)
Sep 12, 2016 3.070 3.230 3.020 3.120 10,928,086 +0.03(+0.97%)
Sep 09, 2016 3.300 3.330 3.090 3.090 9,638,811 -0.32(-9.38%)
Sep 08, 2016 3.400 3.480 3.255 3.410 13,572,902 +0.13(+3.96%)
Sep 07, 2016 3.280 3.380 3.220 3.280 11,318,527 +0.05(+1.55%)
Sep 06, 2016 3.240 3.285 3.150 3.230 9,846,556 +0.03(+0.94%)
Sep 02, 2016 3.020 3.200 3.200 3.200 15,009,000 +0.31(+10.73%)
Sep 01, 2016 3.000 3.100 2.860 2.890 12,844,940 -0.19(-6.17%)
Aug 31, 2016 3.050 3.150 2.960 3.080 11,629,075 -0.02(-0.65%)
Aug 30, 2016 3.190 3.300 3.070 3.100 7,351,027 -0.07(-2.21%)
Aug 29, 2016 3.000 3.170 2.990 3.170 6,219,154 +0.09(+2.92%)
Aug 26, 2016 3.040 3.210 3.035 3.080 8,690,527 +0.04(+1.32%)
Aug 25, 2016 2.980 3.110 2.960 3.040 7,297,189 +0.05(+1.67%)
Aug 24, 2016 3.050 3.150 2.970 2.990 7,376,967 -0.15(-4.78%)
Aug 23, 2016 2.960 3.200 2.950 3.140 8,688,391 +0.15(+5.02%)
Aug 22, 2016 3.050 3.140 2.960 2.990 9,479,411 -0.18(-5.68%)
Aug 19, 2016 3.310 3.350 3.160 3.170 14,600,029 -0.21(-6.21%)
Aug 18, 2016 3.110 3.380 3.110 3.380 13,779,767 +0.32(+10.46%)
Aug 17, 2016 3.080 3.140 3.000 3.060 10,506,987 -0.07(-2.24%)
Aug 16, 2016 3.100 3.185 3.020 3.130 8,682,595 +0.00(+0.00%)
Aug 15, 2016 2.960 3.200 2.930 3.130 12,278,188 +0.25(+8.68%)
Aug 12, 2016 2.980 3.010 2.820 2.880 7,476,912 +0.02(+0.70%)
Aug 11, 2016 2.820 2.940 2.730 2.860 11,889,623 +0.11(+4.00%)
Aug 10, 2016 2.940 3.006 2.730 2.750 13,625,720 -0.26(-8.64%)
Aug 09, 2016 3.270 3.290 2.980 3.010 13,275,023 -0.19(-5.94%)
Aug 08, 2016 3.090 3.420 3.090 3.200 17,919,466 +0.18(+5.96%)
Aug 05, 2016 3.040 3.110 2.920 3.020 10,600,897 +0.03(+1.00%)
Aug 04, 2016 2.710 3.125 2.650 2.990 22,479,644 +0.33(+12.41%)
Aug 03, 2016 2.680 2.710 2.520 2.660 12,544,657 +0.00(+0.00%)
Aug 02, 2016 2.860 2.900 2.580 2.660 10,318,341 -0.06(-2.21%)
Aug 01, 2016 2.850 2.850 2.710 2.720 7,849,601 -0.18(-6.21%)
Jul 29, 2016 2.880 2.900 2.710 2.900 10,811,210 -0.04(-1.36%)
Jul 28, 2016 2.900 3.030 2.860 2.940 7,458,684 +0.01(+0.34%)
Jul 27, 2016 3.060 3.180 2.820 2.930 9,345,558 -0.12(-3.93%)
Jul 26, 2016 2.840 3.080 2.800 3.050 6,559,307 +0.15(+5.17%)
Jul 25, 2016 2.960 2.960 2.790 2.900 7,238,157 -0.14(-4.61%)
Jul 22, 2016 3.150 3.150 2.970 3.040 7,505,323 -0.09(-2.88%)
Jul 21, 2016 3.330 3.439 3.100 3.130 7,800,406 -0.21(-6.29%)
Jul 20, 2016 3.200 3.350 3.100 3.340 5,999,675 +0.10(+3.09%)
Jul 19, 2016 3.300 3.300 3.190 3.240 5,223,312 -0.03(-0.92%)
Jul 18, 2016 3.220 3.310 3.140 3.270 6,037,624 +0.00(+0.00%)
Jul 15, 2016 3.450 3.460 3.240 3.270 6,032,954 -0.15(-4.39%)
Jul 14, 2016 3.480 3.500 3.390 3.420 6,520,135 +0.07(+2.09%)
Jul 13, 2016 3.690 3.730 3.300 3.350 9,392,243 -0.32(-8.72%)
Jul 12, 2016 3.290 3.740 3.265 3.670 13,927,922 +0.54(+17.25%)
Jul 11, 2016 3.220 3.290 3.100 3.130 7,404,093 -0.09(-2.80%)
Jul 08, 2016 3.220 3.270 3.120 3.220 8,068,194 +0.10(+3.21%)
Jul 07, 2016 3.300 3.400 3.070 3.120 12,140,034 -0.11(-3.41%)
Jul 06, 2016 3.190 3.310 3.100 3.230 14,855,781 -0.02(-0.62%)
Jul 05, 2016 3.520 3.520 3.120 3.250 12,978,478 -0.39(-10.71%)
Jul 01, 2016 3.630 3.640 3.640 3.640 11,280,700 +0.05(+1.39%)
Jun 30, 2016 3.840 3.840 3.563 3.590 14,619,012 -0.21(-5.53%)
Jun 29, 2016 3.980 4.060 3.790 3.800 15,739,267 -0.06(-1.55%)
Jun 28, 2016 4.050 4.090 3.750 3.860 14,771,397 +0.07(+1.85%)
Jun 27, 2016 4.160 4.210 3.750 3.790 11,545,558 -0.51(-11.86%)
Jun 24, 2016 4.280 4.480 4.210 4.300 44,544,884 -0.38(-8.12%)
Jun 23, 2016 4.460 4.695 4.460 4.680 9,637,802 +0.24(+5.41%)
Jun 22, 2016 4.620 4.620 4.390 4.440 8,048,337 -0.04(-0.89%)
Jun 21, 2016 4.380 4.580 4.320 4.480 9,476,653 +0.02(+0.45%)
Jun 20, 2016 4.410 4.540 4.290 4.460 11,368,720 +0.23(+5.44%)
Jun 17, 2016 4.110 4.300 4.100 4.230 15,194,963 +0.27(+6.82%)
Jun 16, 2016 3.970 4.040 3.850 3.960 10,745,312 -0.12(-2.94%)
Jun 15, 2016 3.880 4.200 3.850 4.080 10,999,953 +0.20(+5.15%)
Jun 14, 2016 3.830 3.993 3.700 3.880 8,303,669 +0.01(+0.26%)
Jun 13, 2016 3.740 4.060 3.700 3.870 9,900,747 +0.05(+1.31%)
Jun 10, 2016 4.100 4.130 3.800 3.820 12,513,779 -0.37(-8.83%)
Jun 09, 2016 4.400 4.440 4.150 4.190 13,477,007 -0.33(-7.30%)
Jun 08, 2016 4.520 4.735 4.490 4.520 10,798,733 +0.14(+3.20%)
Jun 07, 2016 4.400 4.450 4.280 4.380 16,341,982 +0.06(+1.39%)
Jun 06, 2016 4.400 4.420 4.205 4.320 10,563,258 +0.10(+2.37%)
Jun 03, 2016 4.210 4.310 4.115 4.220 10,279,767 +0.02(+0.48%)
Jun 02, 2016 4.060 4.210 3.930 4.200 12,610,646 +0.00(+0.00%)
Jun 01, 2016 3.870 4.240 3.780 4.200 12,778,212 +0.19(+4.74%)
May 31, 2016 4.000 4.150 3.940 4.010 11,382,714 +0.08(+2.04%)
May 27, 2016 3.970 3.930 3.930 3.930 9,230,500 -0.11(-2.72%)
May 26, 2016 4.400 4.440 4.030 4.040 13,693,384 -0.17(-4.04%)
May 25, 2016 3.960 4.280 3.960 4.210 12,561,149 +0.31(+7.95%)
May 24, 2016 4.040 4.110 3.830 3.900 10,868,515 -0.09(-2.26%)
May 23, 2016 3.910 4.105 3.810 3.990 8,116,201 -0.04(-0.99%)
May 20, 2016 4.010 4.190 3.900 4.030 6,445,247 +0.03(+0.75%)
May 19, 2016 4.010 4.040 3.710 4.000 10,281,627 -0.16(-3.85%)
May 18, 2016 4.210 4.320 4.100 4.160 11,245,196 -0.07(-1.65%)
May 17, 2016 4.160 4.370 4.130 4.230 10,316,635 +0.01(+0.24%)
May 16, 2016 4.120 4.320 4.060 4.220 12,949,221 +0.32(+8.21%)
May 13, 2016 4.040 4.160 3.850 3.900 11,643,701 -0.20(-4.88%)
May 12, 2016 4.360 4.430 3.970 4.100 14,576,324 -0.01(-0.24%)
May 11, 2016 3.800 4.375 3.720 4.110 17,569,016 +0.19(+4.85%)
May 10, 2016 3.530 3.970 3.525 3.920 17,186,702 +0.40(+11.36%)
May 09, 2016 3.640 3.695 3.310 3.520 9,932,000 -0.12(-3.30%)
May 06, 2016 3.470 3.890 3.440 3.640 11,930,779 +0.03(+0.83%)
May 05, 2016 3.710 3.960 3.440 3.610 15,828,357 +0.35(+10.74%)
May 04, 2016 3.720 3.800 3.170 3.260 16,520,937 -0.36(-9.94%)
May 03, 2016 3.670 3.700 3.390 3.620 9,429,441 -0.23(-5.97%)
May 02, 2016 3.920 3.980 3.630 3.850 13,112,501 -0.01(-0.26%)
Apr 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
Apr 01, 2016 2.140 2.160 2.010 2.030 14,651,131 -0.19(-8.56%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
Mar 01, 2016 1.310 1.410 1.220 1.390 15,759,695 +0.11(+8.59%)
Feb 29, 2016 1.200 1.310 1.190 1.280 11,568,279 +0.09(+7.56%)
Feb 26, 2016 1.110 1.240 1.100 1.190 16,208,598 +0.12(+11.21%)
Feb 25, 2016 0.9400 1.120 0.9400 1.070 8,875,557 +0.12(+12.09%)
Feb 24, 2016 0.9300 1.010 0.9000 0.9546 9,612,923 -0.03(-3.29%)
Feb 23, 2016 1.070 1.110 0.9800 0.9871 10,909,566 -0.09(-8.60%)
Feb 22, 2016 1.060 1.110 1.020 1.080 10,086,909 +0.07(+6.93%)
Feb 19, 2016 1.030 1.030 0.8870 1.010 18,426,352 -0.04(-3.81%)
Feb 18, 2016 1.080 1.140 1.020 1.050 9,262,442 -0.05(-4.55%)
Feb 17, 2016 1.110 1.150 1.020 1.100 15,641,958 +0.07(+6.80%)
Feb 16, 2016 1.190 1.230 1.020 1.030 11,091,028 -0.09(-8.04%)
Feb 12, 2016 1.100 1.120 1.120 1.120 17,982,300 +0.09(+8.74%)
Feb 11, 2016 1.100 1.120 1.000 1.030 13,287,953 -0.09(-8.04%)
Feb 10, 2016 1.220 1.260 1.110 1.120 6,873,362 -0.05(-4.27%)
Feb 09, 2016 1.240 1.310 1.110 1.170 9,882,178 -0.09(-7.14%)
Feb 08, 2016 1.510 1.510 1.215 1.260 11,143,554 -0.30(-19.23%)
Feb 05, 2016 1.410 1.670 1.350 1.560 12,258,257 +0.05(+3.31%)
Feb 04, 2016 1.470 1.650 1.465 1.510 15,622,488 +0.03(+2.03%)
Feb 03, 2016 1.240 1.480 1.110 1.480 15,473,246 +0.29(+24.37%)
Feb 02, 2016 1.200 1.270 1.110 1.190 11,114,932 -0.07(-5.56%)
Feb 01, 2016 1.420 1.460 1.210 1.260 12,879,063 -0.30(-19.23%)
Jan 29, 2016 1.330 1.575 1.320 1.560 15,224,884 +0.24(+18.18%)
Jan 28, 2016 1.290 1.350 1.140 1.320 11,863,570 +0.23(+21.10%)
Jan 27, 2016 1.060 1.190 1.020 1.090 15,241,088 +0.04(+3.81%)
Jan 26, 2016 1.090 1.120 0.9800 1.050 15,572,113 +0.04(+3.96%)
Jan 25, 2016 1.290 1.320 1.000 1.010 9,904,843 -0.33(-24.63%)
Jan 22, 2016 1.390 1.520 1.330 1.340 17,846,400 +0.08(+6.35%)
Jan 21, 2016 1.040 1.350 1.030 1.260 14,426,278 +0.18(+16.67%)
Jan 20, 2016 1.030 1.100 0.8600 1.080 12,187,702 -0.02(-1.82%)
Jan 19, 2016 1.280 1.290 1.070 1.100 10,381,913 -0.12(-9.84%)
Jan 15, 2016 1.300 1.220 1.220 1.220 14,424,100 -0.20(-14.08%)
Jan 14, 2016 1.330 1.530 1.270 1.420 18,944,020 +0.08(+5.97%)
Jan 13, 2016 1.420 1.540 1.340 1.340 10,502,832 -0.07(-4.96%)
Jan 12, 2016 1.540 1.590 1.310 1.410 10,472,420 -0.08(-5.37%)
Jan 11, 2016 1.660 1.660 1.490 1.490 9,823,427 -0.14(-8.59%)
Jan 08, 2016 1.730 1.730 1.510 1.630 10,258,602 +0.02(+1.24%)
Jan 07, 2016 1.640 1.730 1.600 1.610 10,402,631 -0.10(-5.85%)
Jan 06, 2016 1.900 1.920 1.680 1.710 13,010,860 -0.30(-14.93%)
Jan 05, 2016 2.040 2.050 1.880 2.010 11,254,934 -0.03(-1.47%)
Jan 04, 2016 2.010 2.210 1.920 2.040 15,753,328 +0.02(+0.99%)
Dec 31, 2015 1.930 2.020 2.020 2.020 7,559,900 +0.05(+2.54%)
Dec 30, 2015 2.060 2.200 1.970 1.970 9,750,715 -0.19(-8.80%)
Dec 29, 2015 2.130 2.220 2.020 2.160 11,387,507 +0.13(+6.40%)
Dec 28, 2015 2.180 2.200 2.020 2.030 10,562,707 -0.27(-11.74%)
Dec 24, 2015 2.450 2.300 2.300 2.300 8,380,500 -0.17(-6.88%)
Dec 23, 2015 2.110 2.545 2.090 2.470 22,195,004 +0.43(+21.08%)
Dec 22, 2015 1.950 2.110 1.850 2.040 14,997,616 +0.15(+7.94%)
Dec 21, 2015 1.820 1.950 1.720 1.890 20,072,136 -0.01(-0.53%)
Dec 18, 2015 1.870 1.940 1.770 1.900 19,266,804 -0.02(-1.04%)
Dec 17, 2015 2.080 2.110 1.730 1.920 27,897,690 -0.17(-8.13%)
Dec 16, 2015 2.260 2.320 2.020 2.090 24,452,626 -0.20(-8.73%)
Dec 15, 2015 2.410 2.440 2.250 2.290 13,437,714 -0.05(-2.14%)
Dec 14, 2015 2.490 2.540 2.300 2.340 10,613,913 -0.20(-7.87%)
Dec 11, 2015 2.790 2.790 2.530 2.540 8,751,743 -0.32(-11.19%)
Dec 10, 2015 2.700 2.900 2.650 2.860 11,097,088 +0.11(+4.00%)
Dec 09, 2015 2.760 3.030 2.690 2.750 12,995,721 -0.03(-1.08%)
Dec 08, 2015 2.650 2.820 2.500 2.780 10,675,997 -0.01(-0.36%)
Dec 07, 2015 2.870 2.870 2.750 2.790 9,320,554 -0.23(-7.62%)
Dec 04, 2015 3.260 3.310 3.010 3.020 10,502,735 -0.33(-9.85%)
Dec 03, 2015 3.460 3.530 3.335 3.350 7,828,419 -0.04(-1.18%)
Dec 02, 2015 3.510 3.650 3.320 3.390 8,571,931 -0.30(-8.13%)
Dec 01, 2015 3.700 3.890 3.600 3.690 11,146,384 -0.01(-0.27%)
Nov 30, 2015 3.560 3.795 3.530 3.700 11,209,190 +0.15(+4.23%)
Nov 27, 2015 3.540 3.645 3.505 3.550 4,591,263 -0.09(-2.47%)
Nov 25, 2015 3.460 3.640 3.640 3.640 8,008,900 +0.13(+3.70%)
Nov 24, 2015 3.470 3.670 3.430 3.510 10,857,360 +0.12(+3.54%)
Nov 23, 2015 3.310 3.440 3.250 3.390 14,361,495 +0.10(+3.04%)
Nov 20, 2015 3.490 3.490 3.240 3.290 9,316,910 -0.17(-4.91%)
Nov 19, 2015 3.650 3.660 3.350 3.460 10,622,225 -0.23(-6.23%)
Nov 18, 2015 3.700 3.740 3.480 3.690 10,010,724 +0.08(+2.22%)
Nov 17, 2015 3.750 3.830 3.490 3.610 13,310,850 -0.14(-3.73%)
Nov 16, 2015 3.640 3.810 3.510 3.750 20,103,964 +0.21(+5.93%)
Nov 13, 2015 3.450 3.610 3.310 3.540 16,255,180 -0.02(-0.56%)
Nov 12, 2015 3.660 3.740 3.500 3.560 8,692,010 -0.21(-5.57%)
Nov 11, 2015 4.150 4.180 3.700 3.770 8,906,887 -0.43(-10.24%)
Nov 10, 2015 4.180 4.320 4.122 4.200 10,187,483 +0.01(+0.24%)
Nov 09, 2015 4.270 4.520 4.150 4.190 17,027,428 -0.05(-1.18%)
Nov 06, 2015 3.940 4.300 3.905 4.240 14,448,929 +0.23(+5.74%)
Nov 05, 2015 4.140 4.230 3.710 4.010 17,367,590 +0.04(+1.01%)
Nov 04, 2015 3.940 4.030 3.745 3.970 11,823,256 +0.06(+1.53%)
Nov 03, 2015 3.800 4.070 3.755 3.910 13,534,443 +0.21(+5.68%)
Nov 02, 2015 3.500 3.800 3.460 3.700 10,429,788 +0.16(+4.52%)
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%)
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.