Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
16.76
17.03
16.66
17.01
4,872,523
+0.17(+1.02%)
Apr 29, 2013
16.67
16.96
16.53
16.84
4,464,336
+0.31(+1.90%)
Apr 26, 2013
16.56
16.63
16.47
16.53
5,449,288
-0.05(-0.29%)
Apr 25, 2013
16.39
16.85
16.33
16.57
4,161,733
+0.26(+1.57%)
Apr 24, 2013
16.19
16.39
16.14
16.32
7,394,326
+0.21(+1.30%)
Apr 23, 2013
16.20
16.22
15.90
16.11
3,845,640
-0.04(-0.24%)
Apr 22, 2013
15.94
16.20
15.69
16.15
3,716,926
+0.29(+1.80%)
Apr 19, 2013
16.04
16.10
15.61
15.86
3,840,764
-0.14(-0.89%)
Apr 18, 2013
16.03
16.25
15.77
16.00
4,476,333
+0.05(+0.30%)
Apr 17, 2013
16.12
16.19
15.61
15.96
6,636,734
-0.41(-2.50%)
Apr 16, 2013
16.34
16.50
16.07
16.36
4,170,080
+0.29(+1.77%)
Apr 15, 2013
16.68
16.72
16.04
16.08
7,346,715
-0.86(-5.05%)
Apr 12, 2013
17.33
17.34
16.81
16.93
9,657,736
-0.56(-3.21%)
Apr 11, 2013
17.56
17.78
17.32
17.50
7,412,148
-0.02(-0.11%)
Apr 10, 2013
17.49
17.59
17.22
17.51
3,539,261
+0.14(+0.82%)
Apr 09, 2013
17.13
17.40
17.01
17.37
3,431,997
+0.23(+1.33%)
Apr 08, 2013
16.92
17.14
16.84
17.14
4,299,485
+0.25(+1.46%)
Apr 05, 2013
16.58
16.93
16.46
16.90
5,763,514
-0.01(-0.06%)
Apr 04, 2013
16.71
17.00
16.53
16.91
7,216,633
+0.15(+0.91%)
Apr 03, 2013
17.09
17.12
16.63
16.75
6,603,829
-0.30(-1.78%)
Apr 02, 2013
17.28
17.31
16.95
17.06
4,130,793
-0.25(-1.43%)
Apr 01, 2013
17.73
17.74
17.23
17.31
4,374,191
-0.43(-2.41%)
Mar 28, 2013
18.02
18.08
17.64
17.73
4,535,734
-0.32(-1.79%)
Mar 27, 2013
17.98
18.08
17.90
18.06
3,179,891
-0.08(-0.42%)
Mar 26, 2013
18.01
18.15
17.97
18.13
2,710,373
+0.19(+1.06%)
Mar 25, 2013
17.73
18.06
17.70
17.94
6,036,333
+0.28(+1.56%)
Mar 22, 2013
17.49
17.75
17.49
17.67
4,722,630
+0.21(+1.20%)
Mar 21, 2013
17.34
17.59
17.30
17.46
4,361,480
-0.05(-0.27%)
Mar 20, 2013
17.37
17.54
17.18
17.51
3,296,412
+0.25(+1.43%)
Mar 19, 2013
17.59
17.66
17.08
17.26
3,714,509
-0.28(-1.57%)
Mar 18, 2013
17.41
17.71
17.32
17.53
2,563,077
-0.16(-0.91%)
Mar 15, 2013
17.78
18.01
17.58
17.70
6,331,500
-0.17(-0.96%)
Mar 14, 2013
17.51
17.89
17.49
17.87
3,384,919
+0.37(+2.12%)
Mar 13, 2013
17.58
17.67
17.48
17.50
4,098,469
-0.10(-0.54%)
Mar 12, 2013
17.51
17.61
17.41
17.59
3,658,754
+0.09(+0.49%)
Mar 11, 2013
17.39
17.53
17.21
17.51
3,309,032
+0.01(+0.05%)
Mar 08, 2013
17.35
17.56
17.19
17.50
2,775,900
+0.26(+1.49%)
Mar 07, 2013
17.01
17.34
16.83
17.24
2,872,316
+0.28(+1.63%)
Mar 06, 2013
16.94
17.12
16.81
16.96
4,104,870
+0.13(+0.79%)
Mar 05, 2013
16.81
17.06
16.76
16.83
4,740,608
+0.18(+1.09%)
Mar 04, 2013
16.98
17.03
16.46
16.65
5,248,735
-0.33(-1.96%)
Mar 01, 2013
17.08
17.15
16.78
16.98
6,375,073
-0.25(-1.43%)
Feb 28, 2013
17.18
17.38
17.08
17.23
4,899,754
+0.12(+0.72%)
Feb 27, 2013
17.01
17.22
16.93
17.11
6,110,342
+0.05(+0.28%)
Feb 26, 2013
17.00
17.12
16.68
17.06
5,694,557
+0.20(+1.18%)
Feb 25, 2013
17.67
17.82
16.86
16.86
5,521,939
-0.74(-4.21%)
Feb 22, 2013
17.31
17.64
17.06
17.60
3,928,595
+0.45(+2.61%)
Feb 21, 2013
17.61
17.84
16.97
17.15
8,846,659
+0.00(+0.00%)
Feb 20, 2013
17.81
18.06
17.14
17.15
7,253,624
-0.65(-3.63%)
Feb 19, 2013
17.62
17.99
17.57
17.80
4,902,184
+0.27(+1.52%)
Feb 15, 2013
17.94
17.94
17.50
17.53
5,453,123
-0.46(-2.54%)
Feb 14, 2013
17.81
18.10
17.80
17.99
2,893,582
+0.11(+0.64%)
Feb 13, 2013
17.93
18.09
17.75
17.88
4,228,168
+0.03(+0.16%)
Feb 12, 2013
17.91
17.91
17.61
17.85
3,198,215
+0.02(+0.11%)
Feb 11, 2013
17.94
17.95
17.76
17.83
2,739,255
-0.06(-0.32%)
Feb 08, 2013
17.95
18.07
17.86
17.89
3,855,956
+0.03(+0.16%)
Feb 07, 2013
18.19
18.20
17.82
17.86
3,642,317
-0.31(-1.73%)
Feb 06, 2013
17.96
18.18
17.88
18.17
3,023,319
+0.50(+2.85%)
Feb 04, 2013
17.73
17.79
17.62
17.67
3,132,200
-0.30(-1.69%)
Feb 01, 2013
17.86
18.02
17.74
17.97
3,478,075
+0.26(+1.45%)
Jan 31, 2013
17.51
17.84
17.37
17.71
3,481,729
+0.10(+0.54%)
Jan 30, 2013
17.83
17.96
17.55
17.62
3,568,943
-0.19(-1.07%)
Jan 29, 2013
17.38
17.82
17.38
17.81
3,372,908
+0.35(+2.02%)
Jan 28, 2013
17.65
17.65
17.32
17.46
2,950,658
-0.13(-0.76%)
Jan 25, 2013
17.37
17.68
17.34
17.59
4,070,183
+0.28(+1.59%)
Jan 24, 2013
17.33
17.55
17.21
17.31
3,774,603
-0.01(-0.05%)
Jan 23, 2013
17.54
17.60
17.28
17.32
4,008,030
-0.30(-1.73%)
Jan 22, 2013
17.35
17.63
17.21
17.63
3,388,622
+0.33(+1.92%)
Jan 18, 2013
17.12
17.32
17.00
17.30
3,945,091
+0.18(+1.06%)
Jan 17, 2013
17.01
17.25
16.99
17.12
5,074,216
+0.19(+1.12%)
Jan 16, 2013
16.84
16.93
16.71
16.93
5,779,785
+0.04(+0.23%)
Jan 15, 2013
16.25
16.97
16.14
16.89
17,266,838
+0.84(+5.21%)
Jan 14, 2013
15.79
16.05
15.78
16.05
3,880,200
+0.25(+1.56%)
Jan 11, 2013
16.04
16.12
15.77
15.80
4,548,633
-0.17(-1.07%)
Jan 10, 2013
15.87
16.04
15.74
15.97
4,514,719
+0.20(+1.27%)
Jan 09, 2013
15.92
16.00
15.66
15.77
4,347,715
-0.11(-0.72%)
Jan 08, 2013
15.78
15.94
15.62
15.89
5,299,718
+0.05(+0.30%)
Jan 07, 2013
15.88
15.96
15.77
15.84
3,257,451
-0.10(-0.66%)
Jan 04, 2013
15.69
16.02
15.65
15.95
3,589,880
+0.26(+1.64%)
Jan 03, 2013
15.68
15.96
15.53
15.69
4,055,883
+0.00(+0.00%)
Jan 02, 2013
15.51
15.70
15.28
15.69
5,967,070
+0.29(+1.85%)
Dec 31, 2012
14.78
15.43
14.74
15.40
4,782,016
+0.57(+3.85%)
Dec 28, 2012
15.01
15.05
14.80
14.83
2,991,888
-0.30(-2.01%)
Dec 27, 2012
15.31
15.33
14.90
15.14
3,810,616
-0.14(-0.93%)
Dec 26, 2012
15.38
15.55
15.28
15.28
2,656,868
+0.01(+0.06%)
Dec 24, 2012
15.38
15.46
15.20
15.27
1,829,078
-0.20(-1.29%)
Dec 21, 2012
15.36
15.47
15.19
15.47
6,306,678
-0.10(-0.67%)
Dec 20, 2012
15.46
15.59
15.38
15.57
3,065,175
+0.12(+0.80%)
Dec 19, 2012
15.57
15.60
15.38
15.45
3,679,019
-0.13(-0.85%)
Dec 18, 2012
15.28
15.64
15.22
15.58
3,834,669
+0.31(+2.05%)
Dec 17, 2012
15.17
15.28
15.07
15.27
4,010,771
+0.17(+1.13%)
Dec 14, 2012
15.00
15.18
14.99
15.10
3,381,074
+0.02(+0.13%)
Dec 13, 2012
15.19
15.25
15.00
15.08
5,321,903
-0.13(-0.87%)
Dec 12, 2012
15.26
15.49
15.17
15.21
4,747,363
+0.00(+0.00%)
Dec 11, 2012
15.21
15.31
15.16
15.21
3,502,447
+0.08(+0.50%)
Dec 10, 2012
14.91
15.16
14.83
15.14
5,333,324
+0.13(+0.89%)
Dec 07, 2012
14.75
15.00
14.74
15.00
4,331,331
+0.29(+2.00%)
Dec 06, 2012
14.71
14.89
14.56
14.71
6,267,623
-0.10(-0.64%)
Dec 05, 2012
14.56
14.95
14.56
14.80
6,004,630
+0.33(+2.30%)
Dec 04, 2012
14.56
14.65
14.41
14.47
4,648,190
-0.20(-1.36%)
Nov 30, 2012
14.61
14.71
14.50
14.67
4,826,974
+0.09(+0.59%)
Nov 29, 2012
14.63
14.73
14.53
14.59
4,708,859
+0.07(+0.46%)
Nov 28, 2012
14.13
14.52
14.02
14.52
4,364,264
+0.21(+1.46%)
Nov 27, 2012
14.47
14.58
14.28
14.31
4,528,884
-0.28(-1.89%)
Nov 26, 2012
14.82
14.85
14.41
14.59
4,423,311
-0.38(-2.54%)
Nov 23, 2012
14.85
15.00
14.73
14.97
1,721,942
+0.23(+1.55%)
Nov 21, 2012
14.61
14.83
14.54
14.74
3,396,802
+0.14(+0.98%)
Nov 20, 2012
14.69
14.73
14.42
14.60
9,099,954
-0.14(-0.97%)
Nov 19, 2012
14.33
14.76
14.28
14.74
7,097,816
+0.67(+4.73%)
Nov 16, 2012
13.68
14.18
13.58
14.07
9,517,972
+0.46(+3.35%)
Nov 15, 2012
13.65
13.83
13.54
13.62
13,320,028
-0.10(-0.69%)
Nov 14, 2012
13.92
13.99
13.64
13.71
8,250,161
-0.12(-0.89%)
Nov 13, 2012
13.83
14.07
13.65
13.83
9,021,145
-0.18(-1.29%)
Nov 12, 2012
14.26
14.27
13.77
14.02
9,093,615
-0.21(-1.47%)
Nov 09, 2012
13.97
14.47
13.93
14.22
5,872,262
+0.17(+1.22%)
Nov 08, 2012
14.26
14.46
13.86
14.05
9,203,493
-0.21(-1.47%)
Nov 07, 2012
14.29
14.47
14.07
14.26
12,767,934
-0.30(-2.09%)
Nov 06, 2012
14.73
14.90
14.10
14.57
9,600,916
-0.22(-1.48%)
Nov 05, 2012
14.52
14.97
14.48
14.79
7,460,713
+0.02(+0.13%)
Nov 02, 2012
15.00
15.19
14.57
14.77
6,364,522
-0.13(-0.89%)
Nov 01, 2012
14.61
15.00
14.60
14.90
4,421,341
+0.32(+2.22%)
Oct 31, 2012
14.59
14.62
14.37
14.58
4,683,949
+0.10(+0.66%)
Oct 26, 2012
14.50
14.48
14.48
14.48
3,381,091
-0.05(-0.33%)
Oct 25, 2012
14.65
14.74
14.37
14.53
3,478,107
+0.05(+0.33%)
Oct 24, 2012
14.76
14.85
14.41
14.48
4,898,381
-0.20(-1.36%)
Oct 23, 2012
14.80
14.80
14.45
14.68
5,109,802
-0.73(-4.75%)
Oct 19, 2012
15.71
15.88
15.30
15.41
4,413,234
-0.37(-2.35%)
Oct 18, 2012
15.75
15.87
15.62
15.78
7,826,348
-0.13(-0.84%)
Oct 17, 2012
16.00
16.14
15.83
15.92
5,855,563
-0.02(-0.12%)
Oct 16, 2012
15.64
15.96
15.57
15.94
5,954,124
+0.52(+3.39%)
Oct 15, 2012
15.40
15.44
15.14
15.41
5,360,502
+0.02(+0.12%)
Oct 12, 2012
15.41
15.53
15.22
15.39
4,306,711
+0.02(+0.12%)
Oct 11, 2012
15.57
15.58
15.34
15.38
8,557,208
+0.11(+0.75%)
Oct 10, 2012
15.71
15.75
15.22
15.26
6,406,608
-0.50(-3.20%)
Oct 09, 2012
15.55
15.94
15.50
15.77
5,352,784
+0.24(+1.53%)
Oct 08, 2012
15.42
15.61
15.27
15.53
3,472,239
-0.03(-0.18%)
Oct 05, 2012
15.69
15.78
15.32
15.56
6,575,214
-0.04(-0.24%)
Oct 04, 2012
15.45
15.62
15.31
15.59
5,921,863
+0.31(+2.05%)
Oct 03, 2012
15.64
15.69
15.17
15.28
8,197,683
-0.34(-2.19%)
Oct 02, 2012
15.72
15.78
15.43
15.62
4,204,655
+0.02(+0.12%)
Oct 01, 2012
15.59
15.93
15.50
15.60
7,238,257
+0.24(+1.55%)
Sep 28, 2012
15.57
15.59
15.25
15.37
6,836,239
-0.36(-2.30%)
Sep 27, 2012
15.47
15.88
15.42
15.73
5,608,191
+0.48(+3.12%)
Sep 26, 2012
15.61
15.65
15.13
15.25
6,601,328
-0.45(-2.85%)
Sep 25, 2012
16.08
16.15
15.65
15.70
7,997,609
-0.28(-1.73%)
Sep 24, 2012
16.44
16.53
15.86
15.97
7,914,722
-0.53(-3.23%)
Sep 21, 2012
16.70
16.76
16.24
16.51
9,751,306
+0.02(+0.12%)
Sep 20, 2012
16.91
16.96
16.07
16.49
14,347,201
+0.59(+3.71%)
Sep 19, 2012
15.85
15.95
15.55
15.90
6,846,571
-0.11(-0.71%)
Sep 18, 2012
16.35
16.37
15.80
16.01
5,734,550
-0.42(-2.55%)
Sep 17, 2012
16.72
16.93
16.35
16.43
6,334,237
-0.35(-2.10%)
Sep 14, 2012
16.35
16.99
16.35
16.78
8,940,096
+0.52(+3.22%)
Sep 13, 2012
15.71
16.38
15.44
16.26
8,027,153
+0.53(+3.39%)
Sep 12, 2012
15.96
16.08
15.69
15.73
5,995,437
-0.13(-0.84%)
Sep 11, 2012
15.23
15.89
15.21
15.86
8,308,405
+0.70(+4.64%)
Sep 10, 2012
15.40
15.65
15.14
15.16
6,151,203
-0.29(-1.85%)
Sep 07, 2012
15.38
15.70
15.21
15.44
9,260,586
+0.42(+2.78%)
Sep 06, 2012
14.77
15.42
14.77
15.02
6,227,292
+0.37(+2.53%)
Sep 05, 2012
14.61
14.81
14.51
14.65
4,882,960
+0.00(+0.00%)
Sep 04, 2012
14.72
14.78
14.43
14.65
5,486,076
-0.08(-0.52%)
Aug 31, 2012
14.52
14.78
14.24
14.73
4,948,912
+0.40(+2.79%)
Aug 30, 2012
14.48
14.53
14.16
14.33
4,099,121
-0.23(-1.57%)
Aug 29, 2012
14.86
14.88
14.47
14.56
4,578,637
-0.03(-0.20%)
Aug 27, 2012
14.80
14.88
14.58
14.59
2,998,347
-0.21(-1.41%)
Aug 24, 2012
14.60
14.87
14.44
14.80
3,479,781
+0.18(+1.24%)
Aug 23, 2012
14.80
14.96
14.59
14.61
3,441,398
-0.23(-1.54%)
Aug 22, 2012
14.84
14.89
14.50
14.84
4,261,500
-0.13(-0.89%)
Aug 21, 2012
15.06
15.29
14.91
14.98
4,464,366
-0.06(-0.38%)
Aug 20, 2012
15.05
15.16
14.81
15.03
5,322,541
+0.03(+0.19%)
Aug 17, 2012
14.99
15.14
14.88
15.00
3,918,775
+0.05(+0.32%)
Aug 16, 2012
14.61
15.01
14.61
14.96
4,400,170
+0.20(+1.35%)
Aug 15, 2012
14.68
14.84
14.50
14.76
4,562,351
+0.09(+0.65%)
Aug 14, 2012
14.75
14.80
14.50
14.66
6,785,832
+0.09(+0.59%)
Aug 13, 2012
14.99
15.10
14.43
14.58
5,444,919
-0.48(-3.16%)
Aug 10, 2012
14.82
15.09
14.64
15.05
5,970,089
+0.11(+0.76%)
Aug 09, 2012
15.24
15.38
14.87
14.94
8,150,457
-0.41(-2.66%)
Aug 08, 2012
15.05
15.52
15.00
15.35
8,451,496
+0.29(+1.89%)
Aug 07, 2012
14.96
15.49
14.94
15.06
7,104,610
+0.24(+1.60%)
Aug 06, 2012
14.80
15.14
14.75
14.82
5,582,850
+0.00(+0.00%)
Aug 03, 2012
14.52
15.20
14.41
14.82
7,862,662
+0.75(+5.34%)
Aug 02, 2012
14.37
14.54
13.74
14.07
7,996,037
-0.57(-3.90%)
Aug 01, 2012
14.62
14.97
14.12
14.64
7,929,347
+0.27(+1.85%)
Jul 31, 2012
14.77
14.83
14.33
14.38
8,536,174
-0.36(-2.45%)
Jul 30, 2012
15.01
15.14
14.61
14.74
5,745,728
-0.29(-1.90%)
Jul 27, 2012
14.81
15.10
14.63
15.02
8,292,418
+0.30(+2.07%)
Jul 26, 2012
14.12
14.79
14.10
14.72
10,933,373
+0.81(+5.81%)
Jul 25, 2012
13.84
13.97
13.53
13.91
8,112,875
+0.20(+1.46%)
Jul 24, 2012
14.17
14.26
13.49
13.71
7,231,559
-0.41(-2.90%)
Jul 23, 2012
14.33
14.33
13.94
14.12
6,995,033
-0.68(-4.56%)
Jul 20, 2012
14.56
14.80
14.34
14.80
6,933,253
+0.05(+0.32%)
Jul 19, 2012
14.09
14.86
14.06
14.75
10,253,031
+0.75(+5.37%)
Jul 18, 2012
14.02
14.23
13.98
14.00
9,642,646
-0.10(-0.67%)
Jul 17, 2012
14.11
14.30
13.64
14.09
10,750,072
+0.05(+0.34%)
Jul 16, 2012
13.53
14.19
13.36
14.04
11,677,935
+0.51(+3.79%)
Jul 13, 2012
13.19
13.58
12.92
13.53
9,742,210
+0.47(+3.57%)
Jul 12, 2012
12.98
13.20
12.66
13.06
11,065,657
-0.22(-1.65%)
Jul 11, 2012
13.26
13.59
13.22
13.28
7,887,202
+0.06(+0.43%)
Jul 10, 2012
14.12
14.16
13.10
13.23
5,766,389
-0.76(-5.44%)
Jul 09, 2012
13.93
14.17
13.71
13.99
4,952,139
+0.06(+0.41%)
Jul 06, 2012
14.06
14.30
13.83
13.93
5,439,263
-0.41(-2.85%)
Jul 05, 2012
14.88
14.91
14.32
14.34
6,112,625
-0.64(-4.25%)
Jul 03, 2012
14.41
14.99
14.41
14.98
3,521,587
+0.74(+5.21%)
Jul 02, 2012
14.29
14.41
13.95
14.23
7,014,061
-0.13(-0.93%)
Jun 29, 2012
14.13
14.41
13.64
14.37
11,680,224
+0.91(+6.78%)
Jun 28, 2012
13.18
13.63
13.10
13.45
7,793,248
+0.01(+0.07%)
Jun 27, 2012
13.18
13.53
13.09
13.45
6,845,824
+0.39(+2.99%)
Jun 26, 2012
12.80
13.17
12.65
13.06
7,126,853
+0.26(+2.01%)
Jun 25, 2012
12.90
12.96
12.48
12.80
6,540,147
-0.37(-2.82%)
Jun 22, 2012
13.12
13.39
12.83
13.17
11,824,994
+0.14(+1.09%)
Jun 21, 2012
14.09
14.09
13.00
13.03
9,934,575
-0.96(-6.87%)
Jun 20, 2012
14.26
14.41
13.74
13.99
7,698,743
-0.29(-2.00%)
Jun 19, 2012
13.77
14.37
13.75
14.27
6,265,416
+0.63(+4.60%)
Jun 18, 2012
13.75
13.79
13.49
13.64
5,742,853
-0.25(-1.78%)
Jun 15, 2012
13.85
14.03
13.74
13.89
5,967,298
+0.04(+0.28%)
Jun 14, 2012
13.59
13.95
13.45
13.85
5,004,047
+0.33(+2.46%)
Jun 13, 2012
13.83
13.94
13.44
13.52
4,019,337
-0.40(-2.87%)
Jun 12, 2012
13.95
14.03
13.62
13.92
6,654,524
+0.09(+0.62%)
Jun 11, 2012
14.50
14.71
13.82
13.83
4,968,467
-0.43(-3.00%)
Jun 08, 2012
14.15
14.29
13.78
14.26
7,107,036
-0.10(-0.66%)
Jun 07, 2012
14.82
15.02
14.30
14.36
7,732,325
-0.32(-2.20%)
Jun 06, 2012
14.24
14.82
14.24
14.68
5,665,894
+0.66(+4.68%)
Jun 05, 2012
13.61
14.12
13.56
14.03
4,883,350
+0.34(+2.50%)
Jun 04, 2012
13.93
13.93
13.32
13.68
6,661,079
-0.05(-0.35%)
Jun 01, 2012
14.04
14.12
13.63
13.73
8,187,652
-0.65(-4.50%)
May 31, 2012
14.22
14.53
13.80
14.38
8,145,889
+0.15(+1.07%)
May 30, 2012
14.87
14.88
14.00
14.22
8,677,514
-0.91(-6.03%)
May 29, 2012
14.95
15.28
14.91
15.14
6,344,319
+0.34(+2.31%)
May 25, 2012
14.53
14.94
14.53
14.80
5,221,879
+0.33(+2.30%)
May 24, 2012
14.88
14.97
14.19
14.46
7,670,394
-0.36(-2.44%)
May 23, 2012
14.41
14.86
14.07
14.82
5,107,285
+0.04(+0.26%)
May 22, 2012
14.98
15.25
14.65
14.79
4,649,960
-0.18(-1.21%)
May 21, 2012
14.37
15.01
14.36
14.97
6,309,461
+0.66(+4.58%)
May 18, 2012
14.72
14.80
14.21
14.31
7,562,160
-0.32(-2.21%)
May 17, 2012
14.95
15.23
14.61
14.63
6,712,189
-0.29(-1.91%)
May 16, 2012
15.49
15.81
14.91
14.92
9,037,533
-0.50(-3.27%)
May 15, 2012
15.97
16.01
15.31
15.42
8,902,459
-0.57(-3.57%)
May 14, 2012
16.10
16.22
15.77
15.99
5,778,151
-0.39(-2.38%)
May 11, 2012
16.40
16.72
16.31
16.38
4,993,958
-0.18(-1.09%)
May 10, 2012
16.54
16.83
16.35
16.56
7,383,373
+0.29(+1.75%)
May 09, 2012
16.01
16.42
15.93
16.28
6,732,848
-0.10(-0.58%)
May 08, 2012
16.17
16.43
15.90
16.37
6,171,042
+0.01(+0.06%)
May 07, 2012
16.41
16.63
16.26
16.36
5,887,571
-0.15(-0.92%)
May 04, 2012
16.79
17.05
16.24
16.52
7,502,946
-0.52(-3.07%)
May 03, 2012
18.48
18.48
16.97
17.04
8,655,303
-1.26(-6.91%)
May 02, 2012
18.32
18.46
17.87
18.30
7,180,518
-0.24(-1.28%)
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
.