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 30, 2008 33.48 34.18 33.48 34.03 2,180,122 +0.57(+1.70%)
May 29, 2008 34.28 34.35 33.18 33.46 2,302,714 -0.89(-2.59%)
May 28, 2008 34.46 34.61 33.05 34.35 3,085,746 -0.21(-0.61%)
May 27, 2008 36.04 36.04 34.29 34.56 2,846,849 -1.48(-4.11%)
May 26, 2008 36.83 37.22 35.39 36.04 0 +0.00(+0.00%)
May 23, 2008 36.83 37.22 35.39 36.04 1,854,411 -0.55(-1.50%)
May 22, 2008 37.02 37.26 35.90 36.59 3,525,519 -0.20(-0.54%)
May 21, 2008 36.72 38.60 36.64 36.79 3,688,473 +0.19(+0.52%)
May 20, 2008 35.92 36.92 35.76 36.60 2,012,880 +0.64(+1.78%)
May 19, 2008 34.95 36.45 34.52 35.96 2,467,663 +1.09(+3.13%)
May 16, 2008 34.50 34.88 34.05 34.87 2,442,646 +1.10(+3.26%)
May 15, 2008 33.71 34.32 32.67 33.77 2,157,457 +0.27(+0.81%)
May 14, 2008 34.21 34.53 33.36 33.50 1,792,436 -0.55(-1.62%)
May 13, 2008 32.92 34.48 32.62 34.05 2,174,598 +1.20(+3.65%)
May 12, 2008 33.24 33.24 32.08 32.85 1,497,517 -0.02(-0.06%)
May 09, 2008 32.60 32.99 31.89 32.87 1,861,100 +0.49(+1.51%)
May 08, 2008 31.66 32.43 31.43 32.38 1,954,543 +0.96(+3.06%)
May 07, 2008 31.53 32.17 31.11 31.42 1,775,373 -0.01(-0.03%)
May 06, 2008 31.15 31.68 30.50 31.43 2,155,770 +0.66(+2.14%)
May 05, 2008 29.76 31.20 29.54 30.77 2,301,111 +1.28(+4.34%)
May 02, 2008 28.94 30.13 28.82 29.49 3,479,627 +0.68(+2.36%)
May 01, 2008 29.46 29.48 27.28 28.81 5,052,107 -1.75(-5.73%)
Apr 30, 2008 30.60 30.82 29.54 30.56 1,761,187 +0.33(+1.09%)
Apr 29, 2008 31.55 31.55 30.15 30.23 1,618,422 -1.34(-4.24%)
Apr 28, 2008 32.00 32.40 31.44 31.57 1,673,818 -0.34(-1.07%)
Apr 25, 2008 30.95 32.68 30.95 31.91 1,951,505 +1.31(+4.28%)
Apr 24, 2008 32.20 32.20 30.22 30.60 2,116,267 -1.58(-4.91%)
Apr 23, 2008 33.57 33.57 32.01 32.18 1,901,829 -1.05(-3.16%)
Apr 22, 2008 33.34 34.19 32.99 33.23 2,479,844 -0.06(-0.18%)
Apr 21, 2008 32.61 33.56 32.39 33.29 2,049,977 +1.13(+3.51%)
Apr 18, 2008 31.91 32.22 31.03 32.16 1,481,572 +0.66(+2.10%)
Apr 17, 2008 32.94 32.94 31.14 31.50 1,756,982 -0.97(-2.99%)
Apr 16, 2008 31.17 32.50 31.07 32.47 1,740,195 +1.60(+5.18%)
Apr 15, 2008 30.99 31.25 30.39 30.87 1,511,825 +0.23(+0.75%)
Apr 14, 2008 29.81 30.92 29.81 30.64 1,355,715 +0.62(+2.07%)
Apr 11, 2008 30.55 31.27 29.92 30.02 1,486,392 -1.27(-4.06%)
Apr 10, 2008 30.75 31.29 30.43 31.29 1,524,771 +0.48(+1.56%)
Apr 09, 2008 31.12 31.68 30.74 30.81 1,872,567 -0.32(-1.03%)
Apr 08, 2008 30.50 31.31 30.41 31.13 1,178,451 +0.30(+0.97%)
Apr 07, 2008 31.03 31.70 30.50 30.83 1,845,756 +0.43(+1.41%)
Apr 04, 2008 28.68 30.86 28.68 30.40 2,825,381 +1.78(+6.22%)
Apr 03, 2008 29.10 29.22 28.52 28.62 2,205,922 -0.49(-1.68%)
Apr 02, 2008 28.42 29.69 28.28 29.11 2,020,910 +0.64(+2.25%)
Apr 01, 2008 28.51 28.76 27.58 28.47 2,346,434 -0.08(-0.28%)
Mar 31, 2008 29.21 29.43 28.03 28.55 2,806,226 -0.66(-2.26%)
Mar 28, 2008 29.50 29.93 29.01 29.21 1,333,716 -0.24(-0.81%)
Mar 27, 2008 29.73 30.09 29.36 29.45 2,340,948 -0.21(-0.71%)
Mar 26, 2008 29.31 29.92 29.00 29.66 1,685,544 +0.28(+0.95%)
Mar 25, 2008 27.82 29.76 27.20 29.38 4,355,826 +1.99(+7.27%)
Mar 24, 2008 26.48 28.19 26.48 27.39 2,013,550 +0.72(+2.70%)
Mar 21, 2008 26.97 27.01 24.45 26.67 5,497,323 +0.00(+0.00%)
Mar 20, 2008 26.97 27.01 24.45 26.67 5,497,323 -0.34(-1.26%)
Mar 19, 2008 29.53 31.52 26.98 27.01 3,830,440 -3.08(-10.24%)
Mar 18, 2008 29.60 30.29 29.50 30.09 2,586,541 +1.04(+3.58%)
Mar 17, 2008 31.00 31.25 28.57 29.05 3,772,599 -2.47(-7.84%)
Mar 14, 2008 32.66 32.67 30.81 31.52 1,972,282 -1.05(-3.22%)
Mar 13, 2008 31.59 32.85 31.03 32.57 1,637,218 +0.65(+2.04%)
Mar 12, 2008 32.68 32.97 31.75 31.92 2,552,703 -0.63(-1.94%)
Mar 11, 2008 31.87 32.77 31.19 32.55 2,363,588 +2.40(+7.96%)
Mar 10, 2008 31.35 31.35 29.87 30.15 2,273,093 -1.09(-3.49%)
Mar 07, 2008 31.62 32.04 30.78 31.24 1,700,048 -0.73(-2.28%)
Mar 06, 2008 32.45 32.90 31.96 31.97 1,851,362 -0.58(-1.78%)
Mar 05, 2008 32.33 32.85 32.17 32.55 2,759,492 +0.21(+0.65%)
Mar 04, 2008 31.73 32.62 31.52 32.34 3,300,769 +0.35(+1.09%)
Mar 03, 2008 31.75 32.40 31.55 31.99 2,325,915 +0.10(+0.31%)
Feb 29, 2008 32.39 32.63 31.71 31.89 1,952,437 -0.78(-2.39%)
Feb 28, 2008 32.50 32.88 31.86 32.67 2,145,149 +0.71(+2.22%)
Feb 27, 2008 32.35 33.00 31.80 31.96 1,713,061 -0.59(-1.81%)
Feb 26, 2008 31.70 32.71 31.10 32.55 1,736,096 +0.80(+2.52%)
Feb 25, 2008 31.03 31.91 30.81 31.75 2,168,227 +0.76(+2.45%)
Feb 22, 2008 30.27 31.21 30.27 30.99 2,218,876 -0.17(-0.55%)
Feb 21, 2008 32.85 33.57 30.51 31.16 4,043,779 +0.03(+0.10%)
Feb 20, 2008 30.05 31.32 29.80 31.13 3,396,472 +1.34(+4.50%)
Feb 19, 2008 28.96 30.07 28.81 29.79 1,721,315 +1.28(+4.49%)
Feb 18, 2008 28.89 29.94 27.62 28.51 0 +0.00(+0.00%)
Feb 15, 2008 28.89 29.94 27.62 28.51 1,531,562 -0.54(-1.86%)
Feb 14, 2008 29.10 29.35 28.53 29.05 1,966,009 +0.46(+1.61%)
Feb 13, 2008 28.16 28.67 27.89 28.59 1,344,671 +0.61(+2.18%)
Feb 12, 2008 28.07 28.63 27.61 27.98 1,337,165 +0.09(+0.32%)
Feb 11, 2008 27.32 27.98 27.03 27.89 1,679,944 +0.65(+2.39%)
Feb 08, 2008 26.03 27.36 26.03 27.24 1,718,089 +1.20(+4.61%)
Feb 07, 2008 25.53 26.37 25.00 26.04 2,243,567 +0.30(+1.17%)
Feb 06, 2008 26.39 26.44 25.63 25.74 2,234,150 -0.46(-1.76%)
Feb 05, 2008 26.62 27.86 26.15 26.20 2,622,595 -0.85(-3.14%)
Feb 04, 2008 26.35 27.37 26.35 27.05 1,963,373 +0.59(+2.23%)
Feb 01, 2008 25.30 26.53 25.30 26.46 1,636,215 +1.16(+4.58%)
Jan 31, 2008 24.77 25.52 24.29 25.30 2,462,691 +0.21(+0.84%)
Jan 30, 2008 24.80 26.01 24.39 25.09 2,606,994 +0.09(+0.36%)
Jan 29, 2008 25.98 26.15 24.88 25.00 1,947,777 -0.43(-1.69%)
Jan 28, 2008 24.82 25.47 24.21 25.43 1,738,584 +0.48(+1.92%)
Jan 25, 2008 25.19 26.30 24.78 24.95 1,597,191 -0.54(-2.12%)
Jan 24, 2008 23.99 25.63 23.99 25.49 2,672,266 +1.64(+6.88%)
Jan 23, 2008 23.38 24.00 22.33 23.85 2,248,572 -0.17(-0.71%)
Jan 22, 2008 23.60 24.52 21.76 24.02 5,285,508 -0.67(-2.71%)
Jan 21, 2008 24.89 25.58 24.48 24.69 0 +0.00(+0.00%)
Jan 18, 2008 24.89 25.58 24.48 24.69 2,710,106 +0.15(+0.61%)
Jan 17, 2008 26.49 26.74 24.47 24.54 3,502,976 -1.79(-6.80%)
Jan 16, 2008 28.09 28.11 25.69 26.33 3,248,752 -2.13(-7.48%)
Jan 15, 2008 29.38 29.50 28.24 28.46 1,772,009 -1.18(-3.98%)
Jan 14, 2008 29.37 29.71 29.17 29.64 4,127,900 +0.41(+1.40%)
Jan 11, 2008 29.64 30.00 29.15 29.23 1,244,293 -0.60(-2.01%)
Jan 10, 2008 29.80 30.03 29.11 29.83 1,937,334 -0.15(-0.50%)
Jan 09, 2008 29.92 30.31 29.20 29.98 2,471,465 +0.08(+0.27%)
Jan 08, 2008 31.64 32.13 29.83 29.90 2,688,123 -1.57(-4.99%)
Jan 07, 2008 31.36 31.70 30.68 31.47 2,245,644 +0.31(+0.99%)
Jan 04, 2008 33.08 33.08 30.86 31.16 2,108,422 -1.33(-4.09%)
Jan 03, 2008 31.73 33.64 31.73 32.49 2,766,190 +0.74(+2.33%)
Jan 02, 2008 30.64 31.75 30.35 31.75 2,609,300 +2.00(+6.72%)
Jan 01, 2008 30.16 30.36 29.67 29.75 0 +0.00(+0.00%)
Dec 31, 2007 30.16 30.36 29.67 29.75 1,214,625 -0.36(-1.20%)
Dec 28, 2007 29.57 30.24 29.57 30.11 714,095 +0.62(+2.10%)
Dec 27, 2007 29.54 29.90 29.43 29.49 866,800 -0.33(-1.11%)
Dec 26, 2007 29.67 29.97 29.60 29.82 1,397,600 +0.30(+1.02%)
Dec 24, 2007 28.90 29.62 28.37 29.52 680,060 +0.76(+2.64%)
Dec 21, 2007 27.78 28.80 27.32 28.76 2,101,208 +1.32(+4.81%)
Dec 20, 2007 27.25 27.44 26.85 27.44 1,116,218 +0.44(+1.63%)
Dec 19, 2007 26.29 27.22 26.29 27.00 2,049,491 +0.70(+2.66%)
Dec 18, 2007 26.57 27.00 25.79 26.30 1,964,652 -0.08(-0.30%)
Dec 17, 2007 27.23 27.49 26.05 26.38 1,294,356 -0.91(-3.33%)
Dec 14, 2007 27.75 27.92 27.05 27.29 1,144,500 -0.66(-2.38%)
Dec 13, 2007 28.50 28.70 27.57 27.95 1,347,300 -0.74(-2.56%)
Dec 12, 2007 28.21 28.79 28.18 28.69 1,307,411 +0.67(+2.37%)
Dec 11, 2007 28.55 29.16 27.98 28.02 880,122 -0.50(-1.74%)
Dec 10, 2007 28.60 28.85 28.29 28.52 508,415 -0.01(-0.04%)
Dec 07, 2007 28.57 28.66 28.07 28.53 538,816 -0.03(-0.11%)
Dec 06, 2007 27.67 28.62 27.57 28.56 995,500 +1.07(+3.89%)
Dec 05, 2007 26.95 27.89 26.82 27.49 895,500 +0.82(+3.09%)
Dec 04, 2007 26.98 27.04 26.48 26.66 1,090,700 -0.52(-1.91%)
Dec 03, 2007 26.64 27.39 26.27 27.18 1,080,600 +0.52(+1.97%)
Nov 30, 2007 27.25 27.25 26.24 26.66 2,407,094 -0.18(-0.67%)
Nov 29, 2007 26.50 27.16 26.42 26.84 818,300 +0.30(+1.13%)
Nov 28, 2007 26.62 26.88 26.10 26.54 1,205,676 -0.09(-0.32%)
Nov 27, 2007 27.24 27.50 26.21 26.62 1,206,900 -0.77(-2.81%)
Nov 26, 2007 27.43 27.91 27.24 27.39 1,538,100 +0.21(+0.77%)
Nov 23, 2007 26.57 27.43 26.55 27.18 315,103 +0.59(+2.24%)
Nov 21, 2007 26.47 27.39 26.41 26.59 1,193,900 -0.11(-0.43%)
Nov 20, 2007 26.30 27.11 26.25 26.70 1,461,800 -0.05(-0.17%)
Nov 19, 2007 27.09 27.50 26.72 26.75 716,400 -0.48(-1.78%)
Nov 16, 2007 26.84 27.61 26.82 27.23 1,454,400 +0.67(+2.52%)
Nov 15, 2007 27.27 27.27 26.13 26.57 1,008,300 -0.75(-2.76%)
Nov 14, 2007 26.82 27.89 26.82 27.32 1,163,880 +0.59(+2.23%)
Nov 13, 2007 26.70 27.16 25.66 26.73 1,731,725 +0.03(+0.09%)
Nov 12, 2007 29.24 29.24 26.68 26.70 1,820,800 -2.57(-8.78%)
Nov 09, 2007 30.20 30.20 28.87 29.27 1,946,063 -0.88(-2.92%)
Nov 08, 2007 30.17 30.56 29.25 30.15 2,197,140 +0.24(+0.80%)
Nov 07, 2007 28.91 30.41 28.45 29.91 2,604,900 +0.77(+2.64%)
Nov 06, 2007 27.87 29.20 27.87 29.14 2,453,000 +1.39(+5.01%)
Nov 05, 2007 27.84 27.93 27.18 27.75 1,681,068 -0.25(-0.89%)
Nov 02, 2007 28.91 28.91 27.85 28.00 1,429,000 -0.36(-1.29%)
Nov 01, 2007 28.16 29.34 27.79 28.36 1,497,800 +0.06(+0.23%)
Oct 31, 2007 26.93 28.36 26.89 28.30 2,014,300 +1.46(+5.42%)
Oct 30, 2007 27.95 28.14 26.84 26.84 1,624,864 -1.20(-4.28%)
Oct 29, 2007 27.25 28.09 27.00 28.05 1,391,700 +1.13(+4.20%)
Oct 26, 2007 25.64 26.96 25.64 26.91 1,359,200 +1.31(+5.14%)
Oct 25, 2007 25.27 25.68 25.10 25.60 848,300 +0.54(+2.15%)
Oct 24, 2007 24.50 25.11 24.23 25.06 932,600 +0.42(+1.73%)
Oct 23, 2007 24.54 24.68 23.93 24.64 796,700 +0.57(+2.37%)
Oct 22, 2007 24.14 24.20 23.44 24.07 840,800 -0.57(-2.33%)
Oct 19, 2007 25.48 25.48 24.58 24.64 835,600 -0.73(-2.88%)
Oct 18, 2007 24.96 25.48 24.91 25.37 648,400 +0.48(+1.93%)
Oct 17, 2007 25.13 25.26 24.70 24.89 1,144,200 -0.11(-0.42%)
Oct 16, 2007 24.80 25.11 24.54 25.00 730,500 +0.44(+1.79%)
Oct 15, 2007 24.88 25.00 24.36 24.55 633,300 +0.08(+0.33%)
Oct 12, 2007 24.75 24.80 24.36 24.48 463,500 -0.04(-0.14%)
Oct 11, 2007 24.64 25.07 24.23 24.51 1,064,700 +0.15(+0.62%)
Oct 10, 2007 23.70 24.43 23.63 24.36 621,100 +0.56(+2.37%)
Oct 09, 2007 22.97 23.80 22.86 23.80 683,500 +0.74(+3.21%)
Oct 08, 2007 23.83 23.91 23.00 23.05 733,900 -0.98(-4.08%)
Oct 05, 2007 23.56 24.07 23.36 24.04 629,700 +0.71(+3.04%)
Oct 04, 2007 23.23 23.47 22.91 23.32 1,090,000 +0.24(+1.04%)
Oct 03, 2007 23.50 23.50 23.05 23.09 577,500 -0.32(-1.37%)
Oct 02, 2007 23.12 23.50 23.04 23.41 763,700 +0.05(+0.21%)
Oct 01, 2007 22.45 23.36 22.41 23.36 1,029,100 +1.01(+4.52%)
Sep 28, 2007 22.60 23.12 22.21 22.34 852,600 -0.21(-0.91%)
Sep 27, 2007 22.57 22.72 22.29 22.55 1,240,100 +0.24(+1.08%)
Sep 26, 2007 22.39 22.45 21.82 22.31 1,290,100 +0.18(+0.81%)
Sep 25, 2007 22.20 22.40 21.89 22.13 1,107,000 -0.45(-1.97%)
Sep 24, 2007 22.88 23.05 22.39 22.57 523,800 -0.39(-1.68%)
Sep 21, 2007 23.16 23.30 22.88 22.96 593,500 -0.09(-0.41%)
Sep 20, 2007 22.93 23.25 22.79 23.05 471,300 +0.12(+0.52%)
Sep 19, 2007 22.73 23.38 22.57 22.93 950,800 +0.52(+2.32%)
Sep 18, 2007 22.05 22.47 21.61 22.41 620,800 +0.61(+2.77%)
Sep 17, 2007 21.82 22.17 21.70 21.81 596,500 -0.19(-0.86%)
Sep 14, 2007 21.93 22.29 21.83 22.00 586,300 +0.02(+0.11%)
Sep 13, 2007 21.93 22.29 21.84 21.98 935,100 +0.17(+0.76%)
Sep 12, 2007 21.23 22.18 21.11 21.81 1,410,300 +0.65(+3.10%)
Sep 11, 2007 20.84 21.21 20.46 21.16 698,100 +0.60(+2.89%)
Sep 10, 2007 20.86 21.03 20.07 20.56 830,800 -0.23(-1.08%)
Sep 07, 2007 21.00 21.32 20.59 20.79 810,000 -0.43(-2.05%)
Sep 06, 2007 21.19 21.45 20.91 21.22 722,300 +0.22(+1.07%)
Sep 05, 2007 20.54 21.07 20.46 21.00 940,600 +0.29(+1.38%)
Sep 04, 2007 20.03 20.86 19.95 20.71 749,800 +0.82(+4.12%)
Aug 31, 2007 19.16 20.09 19.16 19.89 988,700 +0.88(+4.60%)
Aug 30, 2007 19.10 19.55 18.92 19.02 772,500 -0.33(-1.71%)
Aug 29, 2007 18.95 19.36 18.86 19.34 677,900 +0.52(+2.73%)
Aug 28, 2007 19.46 19.57 18.82 18.83 660,000 -0.83(-4.20%)
Aug 27, 2007 20.15 20.16 19.46 19.66 628,800 -0.47(-2.36%)
Aug 24, 2007 19.82 20.29 19.75 20.13 751,700 +0.50(+2.57%)
Aug 23, 2007 20.07 20.18 19.55 19.62 993,200 -0.18(-0.88%)
Aug 22, 2007 20.00 20.17 19.45 19.80 927,000 +0.04(+0.18%)
Aug 21, 2007 19.78 19.92 19.20 19.77 1,589,100 -0.18(-0.88%)
Aug 20, 2007 19.75 20.08 19.23 19.94 1,217,100 -0.10(-0.50%)
Aug 17, 2007 19.50 20.07 19.14 20.04 1,471,900 +1.14(+6.03%)
Aug 16, 2007 19.48 19.60 18.27 18.90 2,050,200 -0.96(-4.83%)
Aug 15, 2007 20.85 21.16 19.75 19.86 719,600 -0.93(-4.47%)
Aug 14, 2007 20.81 21.20 20.66 20.79 927,300 +0.21(+1.04%)
Aug 13, 2007 21.25 21.59 20.55 20.57 1,269,400 -0.36(-1.70%)
Aug 10, 2007 20.98 21.82 20.23 20.93 2,780,000 -1.00(-4.56%)
Aug 09, 2007 21.00 22.70 20.87 21.93 3,271,100 +0.48(+2.21%)
Aug 08, 2007 21.07 21.74 20.89 21.45 2,291,900 +0.88(+4.30%)
Aug 07, 2007 19.73 20.65 19.54 20.57 1,620,200 +0.72(+3.63%)
Aug 06, 2007 20.00 20.00 19.14 19.85 1,774,500 -0.54(-2.65%)
Aug 03, 2007 20.46 21.10 20.23 20.39 2,239,700 -0.71(-3.36%)
Aug 02, 2007 22.07 22.25 20.27 21.10 2,128,900 +0.46(+2.25%)
Aug 01, 2007 20.00 21.04 20.00 20.64 2,650,800 +0.64(+3.18%)
Jul 31, 2007 20.25 20.60 19.95 20.00 1,479,200 +0.20(+1.01%)
Jul 30, 2007 19.49 20.05 19.40 19.80 1,285,400 +0.38(+1.96%)
Jul 27, 2007 19.22 19.81 18.78 19.42 1,670,800 +0.11(+0.54%)
Jul 26, 2007 19.68 19.93 18.88 19.32 1,818,500 -0.61(-3.09%)
Jul 25, 2007 19.89 20.28 19.45 19.93 1,590,900 +0.16(+0.81%)
Jul 24, 2007 20.82 20.88 19.61 19.77 2,046,300 -1.28(-6.08%)
Jul 23, 2007 21.48 21.55 20.93 21.05 905,000 -0.42(-1.96%)
Jul 20, 2007 21.78 21.84 21.21 21.47 950,100 -0.31(-1.42%)
Jul 19, 2007 21.49 21.91 21.18 21.78 882,700 +0.28(+1.30%)
Jul 18, 2007 21.02 21.59 21.00 21.50 1,488,000 +0.49(+2.33%)
Jul 17, 2007 21.31 21.80 20.99 21.01 1,327,000 -0.05(-0.24%)
Jul 16, 2007 21.36 21.38 20.87 21.06 1,478,205 -0.33(-1.52%)
Jul 13, 2007 21.20 21.48 21.16 21.39 1,358,900 +0.32(+1.50%)
Jul 12, 2007 20.98 21.24 20.92 21.07 1,634,200 -0.18(-0.82%)
Jul 11, 2007 20.55 21.41 20.54 21.25 1,489,700 +0.70(+3.41%)
Jul 10, 2007 20.43 20.70 20.20 20.55 1,349,300 +0.05(+0.22%)
Jul 09, 2007 20.12 20.55 19.95 20.50 1,357,400 +0.62(+3.12%)
Jul 06, 2007 19.50 20.11 19.50 19.88 1,365,200 +0.49(+2.55%)
Jul 05, 2007 19.50 19.50 19.14 19.39 751,800 -0.10(-0.51%)
Jul 03, 2007 18.98 19.50 18.98 19.48 314,300 +0.31(+1.64%)
Jul 02, 2007 18.84 19.17 18.84 19.17 1,041,000 +0.42(+2.24%)
Jun 29, 2007 18.20 18.92 18.20 18.75 1,275,500 +0.70(+3.85%)
Jun 28, 2007 18.32 18.32 17.92 18.05 990,380 +0.03(+0.17%)
Jun 27, 2007 17.62 18.04 17.51 18.02 1,404,362 +0.18(+1.04%)
Jun 26, 2007 18.41 18.96 17.77 17.84 1,936,967 -0.50(-2.70%)
Jun 25, 2007 18.35 18.36 18.07 18.34 1,013,200 -0.01(-0.05%)
Jun 22, 2007 18.70 18.70 18.15 18.34 492,000 -0.37(-1.95%)
Jun 21, 2007 18.50 18.79 18.19 18.71 940,700 +0.30(+1.66%)
Jun 20, 2007 18.96 19.15 18.39 18.41 748,800 -0.56(-2.95%)
Jun 19, 2007 19.10 19.17 18.87 18.96 695,900 -0.24(-1.25%)
Jun 18, 2007 19.30 19.38 19.05 19.20 547,000 -0.02(-0.10%)
Jun 15, 2007 19.10 19.25 18.97 19.23 730,500 +0.22(+1.16%)
Jun 14, 2007 18.65 19.00 18.65 19.00 454,000 +0.43(+2.34%)
Jun 13, 2007 18.16 18.66 18.16 18.57 664,900 +0.44(+2.43%)
Jun 12, 2007 18.00 18.32 17.67 18.13 955,900 +0.13(+0.72%)
Jun 11, 2007 17.88 18.26 17.80 18.00 554,191 +0.08(+0.45%)
Jun 08, 2007 17.80 17.93 17.54 17.92 868,083 +0.05(+0.28%)
Jun 07, 2007 18.45 18.53 17.87 17.87 686,700 -0.58(-3.14%)
Jun 06, 2007 18.52 18.52 18.23 18.45 783,800 -0.12(-0.67%)
Jun 05, 2007 19.03 19.03 18.44 18.57 753,400 -0.01(-0.05%)
Jun 04, 2007 18.38 18.61 18.07 18.59 725,500 +0.48(+2.68%)
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.