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 (%)
May 31, 2007
17.72
17.72
17.12
17.24
718,041
-0.06(-0.36%)
May 30, 2007
16.76
17.30
16.56
17.30
621,971
+0.47(+2.77%)
May 29, 2007
16.88
17.02
16.71
16.83
477,889
-0.07(-0.42%)
May 25, 2007
16.67
16.94
16.65
16.91
668,667
+0.35(+2.13%)
May 24, 2007
17.02
17.21
16.51
16.55
818,017
-0.57(-3.33%)
May 23, 2007
17.31
17.45
17.11
17.12
1,008,620
-0.12(-0.69%)
May 22, 2007
17.40
17.43
17.18
17.24
857,235
-0.14(-0.82%)
May 21, 2007
17.10
17.55
17.03
17.39
949,269
+0.25(+1.47%)
May 18, 2007
16.88
17.24
16.88
17.13
1,208,186
+0.26(+1.52%)
May 17, 2007
16.31
16.91
16.31
16.88
1,281,384
+0.53(+3.26%)
May 16, 2007
16.43
16.45
16.10
16.35
670,665
-0.06(-0.35%)
May 15, 2007
16.64
16.71
16.29
16.40
788,902
-0.19(-1.17%)
May 14, 2007
16.44
16.62
16.43
16.60
771,627
+0.16(+0.95%)
May 11, 2007
16.06
16.46
15.98
16.44
1,117,951
+0.46(+2.89%)
May 10, 2007
15.88
15.99
15.82
15.98
1,590,582
+0.02(+0.12%)
May 09, 2007
16.02
16.12
15.71
15.96
934,430
-0.18(-1.09%)
May 08, 2007
15.99
16.14
15.79
16.14
1,238,054
+0.14(+0.89%)
May 07, 2007
16.07
16.03
15.72
15.99
1,274,359
-0.08(-0.47%)
May 04, 2007
16.16
16.31
15.96
16.07
893,939
-0.10(-0.65%)
May 03, 2007
16.30
16.23
15.92
16.17
990,064
-0.12(-0.76%)
May 02, 2007
15.97
16.34
15.95
16.30
970,540
+0.40(+2.54%)
May 01, 2007
15.80
16.00
15.62
15.89
601,246
+0.16(+1.03%)
Apr 30, 2007
16.16
16.19
15.69
15.73
1,011,992
-0.43(-2.65%)
Apr 27, 2007
16.17
16.28
16.04
16.16
1,226,033
-0.01(-0.06%)
Apr 26, 2007
15.77
16.29
15.72
16.17
1,942,060
+0.40(+2.56%)
Apr 25, 2007
15.71
15.80
15.24
15.77
1,138,143
+0.47(+3.08%)
Apr 24, 2007
15.30
15.38
15.22
15.29
1,023,298
-0.02(-0.15%)
Apr 23, 2007
15.16
15.34
15.08
15.32
1,105,601
+0.18(+1.16%)
Apr 20, 2007
15.01
15.21
14.88
15.14
1,400,789
+0.21(+1.43%)
Apr 19, 2007
15.28
15.28
14.92
14.93
1,244,995
-0.47(-3.06%)
Apr 18, 2007
15.58
15.60
15.32
15.40
716,308
-0.26(-1.64%)
Apr 17, 2007
15.77
15.86
15.57
15.66
1,719,309
-0.11(-0.69%)
Apr 16, 2007
15.67
15.87
15.59
15.77
1,445,658
+0.19(+1.22%)
Apr 13, 2007
15.41
15.59
15.23
15.57
783,406
+0.17(+1.08%)
Apr 12, 2007
15.14
15.46
15.12
15.41
1,024,455
+0.33(+2.21%)
Apr 11, 2007
14.99
15.15
14.91
15.08
1,108,018
+0.08(+0.54%)
Apr 10, 2007
14.62
15.08
14.62
14.99
927,909
+0.33(+2.27%)
Apr 09, 2007
14.44
14.76
14.40
14.66
1,069,572
+0.18(+1.21%)
Apr 05, 2007
14.35
14.53
14.34
14.49
461,693
+0.11(+0.79%)
Apr 04, 2007
14.29
14.38
14.14
14.37
519,423
+0.03(+0.20%)
Apr 03, 2007
14.26
14.37
14.12
14.34
1,022,457
+0.06(+0.43%)
Apr 02, 2007
14.17
14.31
14.11
14.28
845,351
+0.12(+0.84%)
Mar 30, 2007
14.41
14.41
14.10
14.16
802,758
-0.24(-1.68%)
Mar 29, 2007
14.50
14.51
14.28
14.41
565,285
+0.05(+0.36%)
Mar 28, 2007
14.28
14.42
14.28
14.35
809,804
+0.17(+1.17%)
Mar 27, 2007
14.16
14.29
14.03
14.19
744,999
+0.03(+0.23%)
Mar 26, 2007
14.11
14.22
13.93
14.15
576,021
+0.12(+0.88%)
Mar 23, 2007
14.03
14.12
13.94
14.03
445,707
+0.06(+0.44%)
Mar 22, 2007
13.85
14.02
13.82
13.97
525,636
+0.22(+1.63%)
Mar 21, 2007
13.55
13.85
13.47
13.74
771,627
+0.27(+2.01%)
Mar 20, 2007
13.28
13.47
13.22
13.47
658,150
+0.19(+1.43%)
Mar 19, 2007
13.12
13.28
13.06
13.28
564,444
+0.27(+2.05%)
Mar 16, 2007
13.09
13.15
12.96
13.02
561,499
-0.06(-0.44%)
Mar 15, 2007
13.14
13.21
13.03
13.07
623,864
-0.04(-0.33%)
Mar 14, 2007
12.92
13.12
12.80
13.12
642,585
+0.21(+1.66%)
Mar 13, 2007
13.16
13.35
12.90
12.90
525,741
-0.26(-1.99%)
Mar 12, 2007
13.06
13.24
13.03
13.16
462,745
-0.11(-0.82%)
Mar 09, 2007
13.35
13.38
13.14
13.27
465,584
+0.02(+0.14%)
Mar 08, 2007
13.41
13.45
13.19
13.25
672,137
-0.01(-0.07%)
Mar 07, 2007
13.03
13.49
12.90
13.26
998,373
+0.26(+1.97%)
Mar 06, 2007
12.92
13.06
12.84
13.01
1,072,622
+0.16(+1.26%)
Mar 05, 2007
13.04
13.13
12.84
12.85
914,868
-0.30(-2.31%)
Mar 02, 2007
13.63
13.70
13.12
13.15
1,302,312
-0.47(-3.46%)
Mar 01, 2007
13.38
13.93
13.37
13.62
1,236,801
-0.08(-0.55%)
Feb 28, 2007
13.54
13.79
13.32
13.70
1,559,241
+0.17(+1.23%)
Feb 27, 2007
13.83
14.04
13.39
13.53
1,385,186
-0.62(-4.37%)
Feb 26, 2007
14.22
14.43
14.09
14.15
970,818
-0.20(-1.42%)
Feb 23, 2007
14.33
14.56
14.23
14.35
1,275,073
+0.05(+0.37%)
Feb 22, 2007
13.93
14.32
13.72
14.30
1,346,483
+0.54(+3.94%)
Feb 21, 2007
13.56
13.80
13.47
13.76
806,544
+0.12(+0.91%)
Feb 20, 2007
13.81
13.81
13.53
13.64
609,877
-0.24(-1.71%)
Feb 16, 2007
13.69
13.90
13.65
13.87
633,435
+0.20(+1.43%)
Feb 15, 2007
13.67
13.71
13.53
13.68
580,324
-0.04(-0.31%)
Feb 14, 2007
13.70
13.93
13.60
13.72
944,628
+0.08(+0.59%)
Feb 13, 2007
13.49
13.64
13.45
13.64
368,843
+0.24(+1.81%)
Feb 12, 2007
13.63
13.63
13.31
13.40
421,923
-0.23(-1.67%)
Feb 09, 2007
13.54
13.78
13.50
13.63
908,874
+0.09(+0.63%)
Feb 08, 2007
13.50
13.60
13.39
13.54
871,959
+0.08(+0.57%)
Feb 07, 2007
13.45
13.53
13.36
13.46
1,235,635
+0.02(+0.14%)
Feb 06, 2007
13.46
13.55
13.30
13.45
1,200,403
+0.07(+0.50%)
Feb 05, 2007
13.45
13.58
13.32
13.38
644,898
+0.05(+0.36%)
Feb 02, 2007
13.30
13.45
13.11
13.33
1,070,203
+0.12(+0.94%)
Feb 01, 2007
13.25
13.32
13.00
13.21
1,299,262
+0.04(+0.29%)
Jan 31, 2007
13.17
13.40
13.12
13.17
1,340,699
-0.12(-0.93%)
Jan 30, 2007
12.98
13.32
12.98
13.29
658,570
+0.39(+3.02%)
Jan 29, 2007
13.10
13.25
12.86
12.90
559,290
-0.19(-1.49%)
Jan 26, 2007
12.88
13.22
12.88
13.10
730,611
+0.30(+2.38%)
Jan 25, 2007
13.10
13.11
12.74
12.79
692,540
-0.37(-2.82%)
Jan 24, 2007
13.19
13.20
12.96
13.16
809,804
-0.07(-0.50%)
Jan 23, 2007
12.99
13.28
12.91
13.23
877,323
+0.37(+2.84%)
Jan 22, 2007
13.00
13.07
12.77
12.87
641,112
-0.09(-0.66%)
Jan 19, 2007
12.72
13.05
12.72
12.95
657,203
+0.26(+2.02%)
Jan 18, 2007
12.78
12.95
12.60
12.69
909,399
-0.09(-0.71%)
Jan 17, 2007
12.61
12.93
12.57
12.78
783,617
+0.10(+0.75%)
Jan 16, 2007
12.90
13.02
12.60
12.69
735,029
-0.25(-1.91%)
Jan 12, 2007
12.41
12.94
12.41
12.94
821,057
+0.53(+4.25%)
Jan 11, 2007
12.54
12.83
12.34
12.41
1,240,052
-0.14(-1.10%)
Jan 10, 2007
12.53
12.69
12.46
12.55
1,174,216
-0.09(-0.68%)
Jan 09, 2007
12.55
12.76
12.50
12.63
1,835,521
-0.10(-0.75%)
Jan 08, 2007
12.73
12.89
12.66
12.73
2,268,819
+0.10(+0.83%)
Jan 05, 2007
12.40
12.67
12.39
12.62
1,865,284
+0.23(+1.88%)
Jan 04, 2007
12.66
12.71
12.35
12.39
2,078,988
-0.32(-2.54%)
Jan 03, 2007
13.15
13.15
12.61
12.71
1,355,738
-0.50(-3.78%)
Dec 29, 2006
13.27
13.32
13.13
13.21
607,668
-0.10(-0.75%)
Dec 28, 2006
13.37
13.45
13.25
13.31
796,447
-0.01(-0.11%)
Dec 27, 2006
13.38
13.38
13.15
13.33
742,811
+0.01(+0.11%)
Dec 26, 2006
13.42
13.58
13.17
13.31
486,198
-0.13(-0.95%)
Dec 22, 2006
13.73
13.73
13.41
13.44
597,572
-0.28(-2.01%)
Dec 21, 2006
13.76
13.91
13.62
13.72
815,168
+0.00(+0.00%)
Dec 20, 2006
13.91
13.95
13.68
13.72
848,611
-0.22(-1.57%)
Dec 19, 2006
13.66
14.03
13.50
13.93
695,590
+0.26(+1.88%)
Dec 18, 2006
14.25
14.25
13.60
13.68
1,210,920
-0.59(-4.13%)
Dec 15, 2006
14.65
14.67
14.22
14.27
1,036,023
-0.38(-2.60%)
Dec 14, 2006
14.47
14.70
14.41
14.65
659,201
+0.25(+1.75%)
Dec 13, 2006
14.46
14.51
14.23
14.40
849,979
-0.01(-0.07%)
Dec 12, 2006
14.39
14.57
14.29
14.41
1,138,669
+0.02(+0.13%)
Dec 11, 2006
14.36
14.51
14.22
14.39
1,129,414
-0.06(-0.40%)
Dec 08, 2006
14.50
14.62
14.39
14.44
1,146,872
+0.02(+0.13%)
Dec 07, 2006
14.39
14.54
14.26
14.42
867,121
+0.00(+0.03%)
Dec 06, 2006
14.40
14.61
14.36
14.42
1,002,054
-0.00(-0.03%)
Dec 05, 2006
14.14
14.47
14.12
14.42
1,306,414
+0.34(+2.43%)
Dec 04, 2006
14.18
14.23
14.02
14.08
1,765,794
-0.16(-1.10%)
Dec 01, 2006
13.89
14.26
13.82
14.24
2,100,022
+0.29(+2.04%)
Nov 30, 2006
13.66
14.03
13.55
13.95
1,725,093
+0.26(+1.87%)
Nov 29, 2006
12.93
13.79
12.93
13.70
1,967,824
+0.79(+6.11%)
Nov 28, 2006
12.65
12.94
12.64
12.91
2,509,973
+0.25(+1.99%)
Nov 27, 2006
13.00
13.13
12.65
12.66
1,531,897
-0.42(-3.20%)
Nov 24, 2006
13.07
13.20
13.03
13.07
398,171
-0.03(-0.25%)
Nov 22, 2006
13.31
13.31
12.90
13.11
1,328,815
-0.31(-2.30%)
Nov 21, 2006
13.38
13.44
13.29
13.42
1,225,118
+0.07(+0.53%)
Nov 20, 2006
13.38
13.43
13.20
13.35
688,859
-0.04(-0.28%)
Nov 17, 2006
13.17
13.40
13.12
13.38
1,093,236
+0.23(+1.77%)
Nov 16, 2006
13.60
13.67
13.11
13.15
747,228
-0.37(-2.74%)
Nov 15, 2006
13.15
13.64
13.14
13.52
735,975
+0.37(+2.78%)
Nov 14, 2006
13.20
13.26
13.00
13.15
899,408
-0.04(-0.32%)
Nov 13, 2006
13.26
13.30
13.10
13.20
720,725
-0.13(-0.96%)
Nov 10, 2006
13.35
13.51
13.14
13.33
890,890
-0.12(-0.88%)
Nov 09, 2006
13.37
13.64
13.31
13.45
955,148
+0.15(+1.14%)
Nov 08, 2006
12.98
13.50
12.97
13.29
1,242,576
+0.18(+1.38%)
Nov 07, 2006
13.31
13.39
13.07
13.11
669,298
-0.21(-1.57%)
Nov 06, 2006
13.19
13.45
13.12
13.32
744,704
+0.20(+1.49%)
Nov 03, 2006
12.95
13.14
12.93
13.13
1,495,614
+0.18(+1.36%)
Nov 02, 2006
13.12
13.35
12.92
12.95
1,373,407
-0.41(-3.06%)
Nov 01, 2006
13.86
13.86
13.33
13.36
1,215,548
-0.30(-2.23%)
Oct 31, 2006
13.43
13.71
13.24
13.66
1,154,339
+0.18(+1.30%)
Oct 30, 2006
13.58
13.60
13.43
13.49
490,510
-0.19(-1.42%)
Oct 27, 2006
13.88
14.03
13.63
13.68
580,114
-0.19(-1.37%)
Oct 26, 2006
14.31
14.33
13.82
13.87
1,093,025
-0.38(-2.70%)
Oct 25, 2006
13.98
14.41
13.81
14.26
862,178
+0.31(+2.25%)
Oct 24, 2006
13.67
13.98
13.67
13.94
1,250,884
+0.15(+1.10%)
Oct 23, 2006
13.63
13.85
13.60
13.79
1,028,451
+0.04(+0.31%)
Oct 20, 2006
14.21
14.24
13.66
13.75
1,489,724
-0.44(-3.08%)
Oct 19, 2006
14.35
14.41
14.06
14.19
1,828,370
-0.03(-0.20%)
Oct 18, 2006
14.13
14.45
14.13
14.22
1,372,250
+0.02(+0.13%)
Oct 17, 2006
14.41
14.41
14.12
14.20
1,265,293
-0.22(-1.52%)
Oct 16, 2006
14.00
14.48
13.97
14.41
1,026,453
+0.50(+3.59%)
Oct 13, 2006
13.64
14.12
13.63
13.92
1,006,681
+0.37(+2.70%)
Oct 12, 2006
13.05
13.55
13.02
13.55
1,010,993
+0.58(+4.51%)
Oct 11, 2006
13.24
13.28
12.89
12.96
819,585
-0.35(-2.64%)
Oct 10, 2006
12.84
13.34
12.84
13.32
850,189
+0.33(+2.56%)
Oct 09, 2006
13.21
13.43
12.95
12.98
632,488
-0.11(-0.87%)
Oct 06, 2006
12.99
13.21
12.84
13.10
710,945
+0.11(+0.84%)
Oct 05, 2006
13.17
13.28
12.87
12.99
1,072,728
+0.15(+1.19%)
Oct 04, 2006
12.66
12.91
12.34
12.84
1,319,560
+0.06(+0.48%)
Oct 03, 2006
13.33
13.40
12.73
12.77
1,514,755
-0.63(-4.72%)
Oct 02, 2006
13.69
13.73
13.41
13.41
1,034,130
-0.33(-2.42%)
Sep 29, 2006
13.59
13.93
13.59
13.74
1,315,984
+0.08(+0.56%)
Sep 28, 2006
13.60
13.90
13.39
13.66
835,886
+0.06(+0.45%)
Sep 27, 2006
13.35
13.68
13.30
13.60
1,102,385
+0.33(+2.51%)
Sep 26, 2006
13.04
13.29
12.95
13.27
1,177,581
+0.23(+1.75%)
Sep 25, 2006
13.17
13.17
12.61
13.04
1,479,523
-0.22(-1.68%)
Sep 22, 2006
13.31
13.37
13.13
13.26
1,394,125
+0.12(+0.90%)
Sep 21, 2006
12.97
13.35
12.97
13.15
1,468,796
+0.22(+1.73%)
Sep 20, 2006
13.34
13.34
12.86
12.92
1,426,517
-0.39(-2.89%)
Sep 19, 2006
13.60
13.71
13.22
13.31
1,541,362
-0.20(-1.48%)
Sep 18, 2006
13.25
13.63
13.16
13.51
851,767
+0.39(+2.97%)
Sep 15, 2006
13.17
13.18
12.97
13.12
1,087,556
+0.02(+0.15%)
Sep 14, 2006
13.60
13.70
13.00
13.10
897,831
-0.49(-3.64%)
Sep 13, 2006
13.39
13.73
13.34
13.59
1,000,686
+0.22(+1.64%)
Sep 12, 2006
13.74
13.92
13.32
13.37
1,152,446
-0.33(-2.39%)
Sep 11, 2006
13.91
14.03
13.46
13.70
1,380,348
-0.58(-4.03%)
Sep 08, 2006
14.96
15.01
14.23
14.28
977,128
-0.72(-4.82%)
Sep 07, 2006
14.98
15.14
14.90
15.00
940,530
-0.01(-0.06%)
Sep 06, 2006
15.11
15.19
14.88
15.01
847,980
-0.22(-1.47%)
Sep 05, 2006
15.11
15.30
14.98
15.23
470,843
+0.09(+0.60%)
Sep 01, 2006
14.77
15.16
14.77
15.14
524,164
+0.40(+2.71%)
Aug 31, 2006
14.73
14.88
14.61
14.74
418,258
+0.01(+0.10%)
Aug 30, 2006
14.99
14.99
14.43
14.73
725,563
-0.27(-1.81%)
Aug 29, 2006
15.38
15.38
14.68
15.00
1,169,378
-0.30(-1.96%)
Aug 28, 2006
15.31
15.45
15.12
15.30
411,002
-0.29(-1.89%)
Aug 25, 2006
15.58
15.84
15.47
15.59
402,588
+0.10(+0.68%)
Aug 24, 2006
15.38
15.49
15.16
15.49
613,348
+0.23(+1.50%)
Aug 23, 2006
15.48
15.57
15.09
15.26
413,631
-0.22(-1.41%)
Aug 22, 2006
15.36
15.52
15.33
15.48
410,686
+0.16(+1.02%)
Aug 21, 2006
15.16
15.46
15.15
15.32
477,469
+0.05(+0.31%)
Aug 18, 2006
15.21
15.33
15.02
15.28
474,208
+0.12(+0.82%)
Aug 17, 2006
15.37
15.42
15.05
15.15
683,390
-0.29(-1.91%)
Aug 16, 2006
15.68
15.86
15.31
15.45
603,251
-0.19(-1.19%)
Aug 15, 2006
15.50
15.64
15.26
15.63
815,904
+0.35(+2.27%)
Aug 14, 2006
16.08
16.08
15.25
15.28
897,726
-0.80(-4.97%)
Aug 11, 2006
16.22
16.22
15.95
16.08
327,602
-0.14(-0.85%)
Aug 10, 2006
16.25
16.29
15.93
16.22
600,412
-0.15(-0.90%)
Aug 09, 2006
16.39
16.67
16.18
16.37
670,770
+0.16(+1.00%)
Aug 08, 2006
16.43
16.52
16.16
16.21
669,298
-0.22(-1.33%)
Aug 07, 2006
16.25
16.46
16.07
16.43
807,280
+0.25(+1.53%)
Aug 04, 2006
16.43
16.53
15.97
16.18
722,934
-0.06(-0.35%)
Aug 03, 2006
16.16
16.43
16.00
16.24
657,519
-0.08(-0.50%)
Aug 02, 2006
16.64
17.02
16.27
16.32
1,368,254
-0.23(-1.41%)
Aug 01, 2006
16.50
16.61
16.13
16.55
928,645
+0.07(+0.40%)
Jul 31, 2006
16.02
16.54
15.76
16.48
1,258,983
+0.96(+6.19%)
Jul 28, 2006
15.53
15.67
15.18
15.52
621,340
-0.00(-0.03%)
Jul 27, 2006
15.92
16.07
15.45
15.53
798,972
-0.40(-2.51%)
Jul 26, 2006
15.34
16.02
15.26
15.93
1,087,662
+0.49(+3.20%)
Jul 25, 2006
14.94
15.47
14.94
15.43
842,932
+0.60(+4.07%)
Jul 24, 2006
14.14
14.89
14.22
14.83
793,923
+0.69(+4.91%)
Jul 21, 2006
14.42
14.42
14.00
14.13
523,322
-0.27(-1.85%)
Jul 20, 2006
14.85
14.98
14.35
14.40
438,346
-0.46(-3.07%)
Jul 19, 2006
14.39
14.96
14.35
14.86
957,882
+0.47(+3.27%)
Jul 18, 2006
14.61
14.62
14.17
14.39
961,248
+0.14(+0.97%)
Jul 17, 2006
14.71
14.72
14.16
14.25
660,358
-0.58(-3.94%)
Jul 14, 2006
14.83
14.90
14.53
14.83
902,774
+0.06(+0.42%)
Jul 13, 2006
14.99
15.04
14.56
14.77
1,236,687
-0.17(-1.15%)
Jul 12, 2006
15.38
15.54
14.89
14.94
822,319
-0.43(-2.81%)
Jul 11, 2006
14.95
15.44
14.86
15.38
694,643
+0.50(+3.36%)
Jul 10, 2006
14.98
15.19
14.80
14.88
609,456
-0.10(-0.70%)
Jul 07, 2006
15.19
15.40
14.92
14.98
739,235
-0.14(-0.91%)
Jul 06, 2006
15.13
15.34
15.00
15.12
786,141
-0.07(-0.47%)
Jul 05, 2006
15.16
15.25
14.66
15.19
945,998
+0.03(+0.19%)
Jul 03, 2006
15.14
15.29
15.00
15.16
330,337
+0.10(+0.69%)
Jun 30, 2006
15.05
15.19
14.83
15.06
950,836
+0.19(+1.31%)
Jun 29, 2006
14.38
14.86
14.34
14.86
803,073
+0.55(+3.82%)
Jun 28, 2006
14.22
14.35
14.07
14.31
804,020
+0.17(+1.18%)
Jun 27, 2006
13.94
14.24
13.93
14.15
1,205,346
+0.27(+1.92%)
Jun 26, 2006
13.75
13.95
13.58
13.88
1,281,804
+0.13(+0.97%)
Jun 23, 2006
13.07
13.82
13.05
13.75
1,552,195
+1.07(+8.48%)
Jun 22, 2006
12.78
12.86
12.52
12.67
1,427,043
-0.10(-0.82%)
Jun 21, 2006
12.48
13.00
12.46
12.78
1,582,063
+0.38(+3.07%)
Jun 20, 2006
12.82
12.94
12.35
12.40
1,472,266
-0.39(-3.08%)
Jun 19, 2006
13.50
13.50
12.66
12.79
1,359,314
-0.77(-5.68%)
Jun 16, 2006
13.50
13.62
13.13
13.56
1,401,277
+0.15(+1.13%)
Jun 15, 2006
12.97
13.46
12.97
13.41
1,421,154
+0.59(+4.60%)
Jun 14, 2006
12.38
12.90
12.38
12.82
1,421,680
+0.44(+3.57%)
Jun 13, 2006
13.03
13.20
12.32
12.38
1,957,728
-0.83(-6.30%)
Jun 12, 2006
13.86
14.02
13.20
13.21
1,073,253
-0.65(-4.67%)
Jun 09, 2006
14.29
14.30
13.64
13.86
1,223,120
-0.31(-2.21%)
Jun 08, 2006
14.13
14.21
13.40
14.17
2,214,236
-0.10(-0.73%)
Jun 07, 2006
15.28
15.28
14.22
14.28
1,441,241
-1.12(-7.29%)
Jun 06, 2006
15.14
15.57
14.98
15.40
1,355,107
+0.26(+1.70%)
Jun 05, 2006
15.80
15.88
15.08
15.14
1,236,161
-0.54(-3.46%)
Jun 02, 2006
15.66
15.85
15.36
15.68
1,340,068
+0.22(+1.44%)
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
.