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 30, 2008
31.83
32.50
31.83
32.36
2,292,821
+0.54(+1.70%)
May 29, 2008
32.59
32.66
31.55
31.82
2,421,750
-0.85(-2.59%)
May 28, 2008
32.77
32.91
31.43
32.66
3,245,260
-0.20(-0.61%)
May 27, 2008
34.27
34.27
32.60
32.86
2,994,014
-1.41(-4.11%)
May 26, 2008
35.02
35.39
33.65
34.27
0
+0.00(+0.00%)
May 23, 2008
35.02
35.39
33.65
34.27
1,950,273
-0.52(-1.50%)
May 22, 2008
35.20
35.43
34.14
34.79
3,707,767
-0.19(-0.54%)
May 21, 2008
34.92
36.70
34.84
34.98
3,879,145
+0.18(+0.52%)
May 20, 2008
34.15
35.11
34.00
34.80
2,116,934
+0.61(+1.78%)
May 19, 2008
33.23
34.66
32.82
34.19
2,595,226
+1.04(+3.13%)
May 16, 2008
32.80
33.17
32.38
33.16
2,568,916
+1.05(+3.26%)
May 15, 2008
32.05
32.63
31.06
32.11
2,268,984
+0.26(+0.81%)
May 14, 2008
32.53
32.83
31.72
31.85
1,885,094
-0.52(-1.62%)
May 13, 2008
31.30
32.79
31.02
32.38
2,287,011
+1.14(+3.65%)
May 12, 2008
31.61
31.61
30.50
31.24
1,574,929
-0.02(-0.06%)
May 09, 2008
31.00
31.37
30.32
31.25
1,957,307
+0.47(+1.51%)
May 08, 2008
30.10
30.84
29.89
30.79
2,055,581
+0.91(+3.06%)
May 07, 2008
29.98
30.59
29.58
29.88
1,867,149
-0.01(-0.03%)
May 06, 2008
29.62
30.12
29.00
29.89
2,267,210
+0.63(+2.14%)
May 05, 2008
28.30
29.67
28.09
29.26
2,420,064
+1.22(+4.34%)
May 02, 2008
27.52
28.65
27.40
28.04
3,659,503
+0.65(+2.36%)
May 01, 2008
28.01
28.03
25.94
27.39
5,313,271
-1.66(-5.73%)
Apr 30, 2008
29.10
29.31
28.09
29.06
1,852,229
+0.31(+1.09%)
Apr 29, 2008
30.00
30.00
28.67
28.74
1,702,084
-1.27(-4.24%)
Apr 28, 2008
30.43
30.81
29.89
30.02
1,760,344
-0.32(-1.07%)
Apr 25, 2008
29.43
31.07
29.43
30.34
2,052,386
+1.25(+4.28%)
Apr 24, 2008
30.62
30.62
28.73
29.10
2,225,665
-1.50(-4.91%)
Apr 23, 2008
31.92
31.92
30.44
30.60
2,000,142
-1.00(-3.16%)
Apr 22, 2008
31.70
32.51
31.37
31.60
2,608,037
-0.06(-0.18%)
Apr 21, 2008
31.01
31.91
30.80
31.65
2,155,948
+1.07(+3.51%)
Apr 18, 2008
30.34
30.64
29.50
30.58
1,558,160
+0.63(+2.10%)
Apr 17, 2008
31.32
31.32
29.61
29.95
1,847,807
-0.92(-2.99%)
Apr 16, 2008
29.64
30.90
29.54
30.87
1,830,152
+1.52(+5.18%)
Apr 15, 2008
29.47
29.71
28.90
29.35
1,589,977
+0.22(+0.75%)
Apr 14, 2008
28.34
29.40
28.34
29.13
1,425,797
+0.59(+2.07%)
Apr 11, 2008
29.05
29.73
28.45
28.54
1,563,229
-1.21(-4.06%)
Apr 10, 2008
29.24
29.75
28.93
29.75
1,603,592
+0.46(+1.56%)
Apr 09, 2008
29.59
30.12
29.23
29.30
1,969,367
-0.30(-1.03%)
Apr 08, 2008
29.00
29.77
28.92
29.60
1,239,369
+0.29(+0.97%)
Apr 07, 2008
29.50
30.14
29.00
29.31
1,941,170
+0.41(+1.41%)
Apr 04, 2008
27.27
29.34
27.27
28.91
2,971,436
+1.69(+6.22%)
Apr 03, 2008
27.67
27.78
27.12
27.21
2,319,955
-0.47(-1.68%)
Apr 02, 2008
27.02
28.23
26.89
27.68
2,125,379
+0.61(+2.25%)
Apr 01, 2008
27.11
27.35
26.22
27.07
2,467,730
-0.08(-0.28%)
Mar 31, 2008
27.77
27.98
26.65
27.15
2,951,291
-0.63(-2.26%)
Mar 28, 2008
28.05
28.46
27.58
27.77
1,402,661
-0.23(-0.81%)
Mar 27, 2008
28.27
28.61
27.92
28.00
2,461,961
-0.20(-0.71%)
Mar 26, 2008
27.87
28.45
27.57
28.20
1,772,676
+0.27(+0.95%)
Mar 25, 2008
26.45
28.30
25.86
27.94
4,580,996
+1.89(+7.27%)
Mar 24, 2008
25.18
26.80
25.18
26.04
2,117,638
+0.68(+2.70%)
Mar 21, 2008
25.64
25.68
23.25
25.36
5,781,502
+0.00(+0.00%)
Mar 20, 2008
25.64
25.68
23.25
25.36
5,781,502
-0.32(-1.26%)
Mar 19, 2008
28.08
29.97
25.65
25.68
4,028,451
-2.93(-10.24%)
Mar 18, 2008
28.15
28.80
28.05
28.61
2,720,249
+0.99(+3.58%)
Mar 17, 2008
29.48
29.71
27.17
27.62
3,967,620
-2.35(-7.84%)
Mar 14, 2008
31.05
31.06
29.30
29.97
2,074,237
-1.00(-3.22%)
Mar 13, 2008
30.04
31.24
29.50
30.97
1,721,852
+0.62(+2.04%)
Mar 12, 2008
31.07
31.35
30.19
30.35
2,684,662
-0.60(-1.94%)
Mar 11, 2008
30.30
31.16
29.66
30.95
2,485,771
+2.28(+7.96%)
Mar 10, 2008
29.81
29.81
28.40
28.67
2,390,598
-1.04(-3.49%)
Mar 07, 2008
30.07
30.47
29.27
29.70
1,787,930
-0.69(-2.28%)
Mar 06, 2008
30.86
31.28
30.39
30.40
1,947,066
-0.55(-1.78%)
Mar 05, 2008
30.74
31.24
30.59
30.95
2,902,141
+0.20(+0.65%)
Mar 04, 2008
30.17
31.02
29.97
30.75
3,471,399
+0.33(+1.09%)
Mar 03, 2008
30.19
30.81
30.00
30.42
2,446,151
+0.10(+0.31%)
Feb 29, 2008
30.80
31.03
30.15
30.32
2,053,366
-0.74(-2.39%)
Feb 28, 2008
30.90
31.26
30.29
31.06
2,256,040
+0.68(+2.22%)
Feb 27, 2008
30.76
31.38
30.24
30.39
1,801,616
-0.56(-1.81%)
Feb 26, 2008
30.14
31.10
29.57
30.95
1,825,841
+0.76(+2.52%)
Feb 25, 2008
29.50
30.34
29.30
30.19
2,280,311
+0.72(+2.45%)
Feb 22, 2008
28.78
29.68
28.78
29.47
2,333,578
-0.16(-0.55%)
Feb 21, 2008
31.24
31.92
29.01
29.63
4,252,818
+0.03(+0.10%)
Feb 20, 2008
28.57
29.78
28.34
29.60
3,572,049
+1.27(+4.50%)
Feb 19, 2008
27.54
28.59
27.39
28.33
1,810,296
+1.22(+4.49%)
Feb 18, 2008
27.47
28.47
26.26
27.11
0
+0.00(+0.00%)
Feb 15, 2008
27.47
28.47
26.26
27.11
1,610,734
-0.51(-1.86%)
Feb 14, 2008
27.67
27.91
27.13
27.62
2,067,640
+0.44(+1.61%)
Feb 13, 2008
26.78
27.26
26.52
27.18
1,414,182
+0.58(+2.18%)
Feb 12, 2008
26.69
27.22
26.25
26.60
1,406,288
+0.09(+0.32%)
Feb 11, 2008
25.98
26.60
25.70
26.52
1,766,787
+0.62(+2.39%)
Feb 08, 2008
24.75
26.02
24.75
25.90
1,806,904
+1.14(+4.61%)
Feb 07, 2008
24.28
25.07
23.77
24.76
2,359,546
+0.29(+1.17%)
Feb 06, 2008
25.09
25.14
24.37
24.47
2,349,642
-0.44(-1.76%)
Feb 05, 2008
25.31
26.49
24.86
24.91
2,758,167
-0.81(-3.14%)
Feb 04, 2008
25.05
26.02
25.05
25.72
2,064,867
+0.56(+2.23%)
Feb 01, 2008
24.06
25.23
24.06
25.16
1,720,797
+1.10(+4.59%)
Jan 31, 2008
23.55
24.27
23.10
24.06
2,589,997
+0.20(+0.84%)
Jan 30, 2008
23.58
24.73
23.19
23.86
2,741,760
+0.09(+0.36%)
Jan 29, 2008
24.70
24.86
23.66
23.77
2,048,465
-0.41(-1.69%)
Jan 28, 2008
23.60
24.22
23.02
24.18
1,828,458
+0.46(+1.92%)
Jan 25, 2008
23.95
25.01
23.56
23.72
1,679,756
-0.51(-2.12%)
Jan 24, 2008
22.81
24.37
22.81
24.24
2,810,406
+1.56(+6.88%)
Jan 23, 2008
22.23
22.82
21.23
22.68
2,364,809
-0.16(-0.71%)
Jan 22, 2008
22.44
23.31
20.69
22.84
5,558,737
-0.64(-2.71%)
Jan 21, 2008
23.67
24.32
23.28
23.48
0
+0.00(+0.00%)
Jan 18, 2008
23.67
24.32
23.28
23.48
2,850,202
+0.14(+0.61%)
Jan 17, 2008
25.19
25.43
23.27
23.33
3,684,059
-1.70(-6.80%)
Jan 16, 2008
26.71
26.73
24.43
25.04
3,416,693
-2.03(-7.48%)
Jan 15, 2008
27.94
28.05
26.85
27.06
1,863,611
-1.12(-3.98%)
Jan 14, 2008
27.93
28.25
27.74
28.18
4,341,288
+0.39(+1.40%)
Jan 11, 2008
28.18
28.53
27.72
27.79
1,308,615
-0.57(-2.01%)
Jan 10, 2008
28.34
28.55
27.68
28.36
2,037,482
-0.14(-0.50%)
Jan 09, 2008
28.45
28.82
27.76
28.51
2,599,225
+0.08(+0.27%)
Jan 08, 2008
30.08
30.55
28.36
28.43
2,827,083
-1.49(-4.99%)
Jan 07, 2008
29.82
30.14
29.17
29.92
2,361,730
+0.29(+0.99%)
Jan 04, 2008
31.45
31.45
29.34
29.63
2,217,415
-1.26(-4.09%)
Jan 03, 2008
30.17
31.99
30.17
30.89
2,909,185
+0.70(+2.33%)
Jan 02, 2008
29.13
30.19
28.86
30.19
2,744,185
+1.90(+6.72%)
Jan 01, 2008
28.68
28.87
28.21
28.29
0
+0.00(+0.00%)
Dec 31, 2007
28.68
28.87
28.21
28.29
1,277,413
-0.34(-1.20%)
Dec 28, 2007
28.12
28.75
28.12
28.63
751,009
+0.59(+2.10%)
Dec 27, 2007
28.09
28.43
27.98
28.04
911,608
-0.31(-1.11%)
Dec 26, 2007
28.21
28.50
28.15
28.35
1,469,847
+0.29(+1.02%)
Dec 24, 2007
27.48
28.16
26.98
28.07
715,215
+0.72(+2.64%)
Dec 21, 2007
26.41
27.38
25.98
27.35
2,209,828
+1.26(+4.81%)
Dec 20, 2007
25.91
26.09
25.53
26.09
1,173,919
+0.42(+1.63%)
Dec 19, 2007
25.00
25.88
25.00
25.67
2,155,437
+0.67(+2.66%)
Dec 18, 2007
25.26
25.67
24.52
25.01
2,066,212
-0.08(-0.30%)
Dec 17, 2007
25.89
26.14
24.77
25.08
1,361,266
-0.87(-3.33%)
Dec 14, 2007
26.39
26.55
25.72
25.95
1,203,663
-0.63(-2.38%)
Dec 13, 2007
27.10
27.29
26.22
26.58
1,416,947
-0.70(-2.56%)
Dec 12, 2007
26.82
27.37
26.79
27.28
1,374,996
+0.63(+2.37%)
Dec 11, 2007
27.14
27.73
26.60
26.65
925,619
-0.47(-1.74%)
Dec 10, 2007
27.19
27.43
26.90
27.12
534,697
-0.01(-0.04%)
Dec 07, 2007
27.16
27.25
26.69
27.13
566,669
-0.03(-0.10%)
Dec 06, 2007
26.31
27.21
26.21
27.16
1,046,961
+1.02(+3.89%)
Dec 05, 2007
25.63
26.51
25.50
26.14
941,792
+0.78(+3.09%)
Dec 04, 2007
25.65
25.71
25.18
25.35
1,147,082
-0.49(-1.91%)
Dec 03, 2007
25.33
26.04
24.97
25.85
1,136,460
+0.50(+1.97%)
Nov 30, 2007
25.92
25.92
24.95
25.35
2,531,526
-0.17(-0.67%)
Nov 29, 2007
25.20
25.82
25.12
25.52
860,601
+0.29(+1.13%)
Nov 28, 2007
25.32
25.55
24.82
25.24
1,268,002
-0.08(-0.32%)
Nov 27, 2007
25.90
26.14
24.92
25.32
1,269,289
-0.73(-2.81%)
Nov 26, 2007
26.08
26.54
25.90
26.05
1,617,610
+0.20(+0.77%)
Nov 23, 2007
25.26
26.09
25.24
25.85
331,391
+0.57(+2.24%)
Nov 21, 2007
25.17
26.04
25.11
25.28
1,255,617
-0.11(-0.43%)
Nov 20, 2007
25.01
25.77
24.96
25.39
1,537,366
-0.04(-0.17%)
Nov 19, 2007
25.76
26.14
25.41
25.44
753,433
-0.46(-1.78%)
Nov 16, 2007
25.52
26.25
25.50
25.90
1,529,583
+0.64(+2.52%)
Nov 15, 2007
25.93
25.93
24.85
25.26
1,060,423
-0.72(-2.76%)
Nov 14, 2007
25.50
26.52
25.50
25.98
1,224,045
+0.57(+2.23%)
Nov 13, 2007
25.39
25.82
24.40
25.41
1,821,244
+0.02(+0.09%)
Nov 12, 2007
27.80
27.80
25.36
25.39
1,914,924
-2.44(-8.78%)
Nov 09, 2007
28.72
28.72
27.45
27.83
2,046,662
-0.84(-2.92%)
Nov 08, 2007
28.69
29.06
27.81
28.67
2,310,719
+0.23(+0.80%)
Nov 07, 2007
27.49
28.92
27.05
28.44
2,739,558
+0.73(+2.64%)
Nov 06, 2007
26.50
27.77
26.50
27.71
2,579,805
+1.32(+5.01%)
Nov 05, 2007
26.47
26.56
25.85
26.39
1,767,969
-0.24(-0.89%)
Nov 02, 2007
27.49
27.49
26.48
26.62
1,502,870
-0.35(-1.29%)
Nov 01, 2007
26.78
27.90
26.42
26.97
1,575,227
+0.06(+0.23%)
Oct 31, 2007
25.60
26.96
25.56
26.91
2,118,427
+1.38(+5.42%)
Oct 30, 2007
26.57
26.76
25.52
25.53
1,708,859
-1.14(-4.28%)
Oct 29, 2007
25.91
26.71
25.67
26.67
1,463,642
+1.07(+4.20%)
Oct 26, 2007
24.38
25.64
24.38
25.59
1,429,462
+1.25(+5.14%)
Oct 25, 2007
24.03
24.42
23.87
24.34
892,152
+0.51(+2.16%)
Oct 24, 2007
23.30
23.88
23.04
23.83
980,809
+0.40(+1.73%)
Oct 23, 2007
23.33
23.46
22.76
23.42
837,884
+0.54(+2.37%)
Oct 22, 2007
22.96
23.02
22.29
22.88
884,264
-0.55(-2.33%)
Oct 19, 2007
24.22
24.22
23.37
23.43
878,795
-0.69(-2.88%)
Oct 18, 2007
23.74
24.23
23.69
24.12
681,918
+0.46(+1.93%)
Oct 17, 2007
23.89
24.02
23.48
23.67
1,203,348
-0.10(-0.42%)
Oct 16, 2007
23.58
23.88
23.33
23.77
768,262
+0.42(+1.79%)
Oct 15, 2007
23.65
23.77
23.16
23.35
666,037
+0.08(+0.33%)
Oct 12, 2007
23.53
23.58
23.16
23.27
487,460
-0.03(-0.14%)
Oct 11, 2007
23.42
23.84
23.04
23.31
1,119,738
+0.14(+0.62%)
Oct 10, 2007
22.53
23.22
22.47
23.16
653,207
+0.54(+2.37%)
Oct 09, 2007
21.84
22.63
21.73
22.63
718,832
+0.70(+3.21%)
Oct 08, 2007
22.66
22.73
21.87
21.92
771,838
-0.93(-4.08%)
Oct 05, 2007
22.40
22.89
22.21
22.85
662,251
+0.68(+3.04%)
Oct 04, 2007
22.08
22.32
21.78
22.18
1,146,346
+0.23(+1.04%)
Oct 03, 2007
22.34
22.34
21.91
21.95
607,353
-0.30(-1.37%)
Oct 02, 2007
21.99
22.34
21.91
22.25
803,178
+0.05(+0.21%)
Oct 01, 2007
21.35
22.21
21.30
22.21
1,082,298
+0.96(+4.52%)
Sep 28, 2007
21.49
21.98
21.12
21.25
896,674
-0.19(-0.91%)
Sep 27, 2007
21.46
21.60
21.19
21.44
1,304,205
+0.23(+1.08%)
Sep 26, 2007
21.29
21.34
20.75
21.21
1,356,790
+0.17(+0.81%)
Sep 25, 2007
21.10
21.30
20.82
21.04
1,164,225
-0.42(-1.97%)
Sep 24, 2007
21.75
21.92
21.29
21.47
550,877
-0.37(-1.68%)
Sep 21, 2007
22.02
22.16
21.76
21.83
624,180
-0.09(-0.41%)
Sep 20, 2007
21.80
22.11
21.66
21.92
495,663
+0.11(+0.52%)
Sep 19, 2007
21.61
22.23
21.47
21.81
999,950
+0.49(+2.32%)
Sep 18, 2007
20.96
21.37
20.54
21.31
652,891
+0.58(+2.77%)
Sep 17, 2007
20.75
21.08
20.63
20.74
627,335
-0.18(-0.86%)
Sep 14, 2007
20.86
21.19
20.76
20.92
616,608
+0.02(+0.11%)
Sep 13, 2007
20.86
21.20
20.76
20.89
983,439
+0.16(+0.76%)
Sep 12, 2007
20.18
21.09
20.08
20.74
1,483,204
+0.62(+3.10%)
Sep 11, 2007
19.82
20.17
19.46
20.12
734,187
+0.57(+2.89%)
Sep 10, 2007
19.84
20.00
19.09
19.55
873,747
-0.21(-1.08%)
Sep 07, 2007
19.97
20.27
19.57
19.76
851,872
-0.41(-2.05%)
Sep 06, 2007
20.15
20.40
19.88
20.18
759,638
+0.21(+1.07%)
Sep 05, 2007
19.53
20.03
19.45
19.96
989,223
+0.27(+1.38%)
Sep 04, 2007
19.05
19.83
18.96
19.69
788,560
+0.78(+4.12%)
Aug 31, 2007
18.21
19.11
18.21
18.91
1,039,809
+0.83(+4.60%)
Aug 30, 2007
18.16
18.59
17.99
18.08
812,433
-0.31(-1.71%)
Aug 29, 2007
18.01
18.40
17.93
18.39
712,943
+0.49(+2.74%)
Aug 28, 2007
18.51
18.61
17.89
17.90
694,118
-0.78(-4.20%)
Aug 27, 2007
19.16
19.17
18.50
18.69
661,305
-0.45(-2.36%)
Aug 24, 2007
18.85
19.29
18.78
19.14
790,558
+0.48(+2.57%)
Aug 23, 2007
19.09
19.18
18.58
18.66
1,044,542
-0.17(-0.88%)
Aug 22, 2007
19.01
19.18
18.49
18.83
974,920
+0.03(+0.18%)
Aug 21, 2007
18.81
18.94
18.25
18.79
1,671,247
-0.17(-0.88%)
Aug 20, 2007
18.78
19.09
18.28
18.96
1,280,016
-0.10(-0.50%)
Aug 17, 2007
18.54
19.08
18.20
19.05
1,547,988
+1.08(+6.03%)
Aug 16, 2007
18.52
18.64
17.38
17.97
2,156,183
-0.91(-4.83%)
Aug 15, 2007
19.83
20.12
18.78
18.88
756,799
-0.88(-4.47%)
Aug 14, 2007
19.79
20.16
19.64
19.77
975,235
+0.20(+1.04%)
Aug 13, 2007
20.21
20.53
19.54
19.56
1,335,020
-0.34(-1.70%)
Aug 10, 2007
19.95
20.74
19.24
19.90
2,923,709
-0.95(-4.56%)
Aug 09, 2007
19.97
21.59
19.84
20.85
3,440,196
+0.45(+2.21%)
Aug 08, 2007
20.04
20.67
19.86
20.40
2,410,377
+0.84(+4.30%)
Aug 07, 2007
18.76
19.64
18.58
19.56
1,703,954
+0.68(+3.63%)
Aug 06, 2007
19.02
19.02
18.20
18.87
1,866,231
-0.51(-2.65%)
Aug 03, 2007
19.46
20.06
19.23
19.39
2,355,479
-0.68(-3.36%)
Aug 02, 2007
20.99
21.16
19.27
20.06
2,238,951
+0.44(+2.25%)
Aug 01, 2007
19.02
20.00
19.02
19.62
2,787,830
+0.60(+3.18%)
Jul 31, 2007
19.25
19.59
18.96
19.02
1,555,665
+0.19(+1.01%)
Jul 30, 2007
18.53
19.06
18.45
18.83
1,351,847
+0.36(+1.96%)
Jul 27, 2007
18.28
18.84
17.86
18.47
1,757,170
+0.10(+0.54%)
Jul 26, 2007
18.71
18.95
17.95
18.37
1,912,505
-0.58(-3.09%)
Jul 25, 2007
18.91
19.28
18.49
18.95
1,673,140
+0.15(+0.81%)
Jul 24, 2007
19.80
19.85
18.65
18.80
2,152,081
-1.22(-6.08%)
Jul 23, 2007
20.42
20.50
19.90
20.02
951,783
-0.40(-1.96%)
Jul 20, 2007
20.71
20.77
20.17
20.41
999,214
-0.29(-1.42%)
Jul 19, 2007
20.43
20.83
20.13
20.71
928,330
+0.27(+1.30%)
Jul 18, 2007
19.99
20.53
19.97
20.44
1,564,920
+0.47(+2.33%)
Jul 17, 2007
20.26
20.73
19.96
19.98
1,395,598
-0.05(-0.24%)
Jul 16, 2007
20.31
20.32
19.84
20.02
1,554,619
-0.31(-1.52%)
Jul 13, 2007
20.16
20.42
20.12
20.33
1,429,147
+0.30(+1.50%)
Jul 12, 2007
19.94
20.20
19.89
20.03
1,718,678
-0.17(-0.82%)
Jul 11, 2007
19.54
20.36
19.53
20.20
1,566,708
+0.67(+3.41%)
Jul 10, 2007
19.43
19.69
19.21
19.54
1,419,050
+0.04(+0.22%)
Jul 09, 2007
19.14
19.54
18.97
19.49
1,427,569
+0.59(+3.12%)
Jul 06, 2007
18.55
19.12
18.55
18.90
1,435,772
+0.47(+2.55%)
Jul 05, 2007
18.54
18.54
18.19
18.43
790,663
-0.10(-0.51%)
Jul 03, 2007
18.04
18.54
18.04
18.53
330,547
+0.30(+1.64%)
Jul 02, 2007
17.91
18.23
17.91
18.23
1,094,813
+0.40(+2.24%)
Jun 29, 2007
17.31
17.99
17.31
17.83
1,341,435
+0.66(+3.85%)
Jun 28, 2007
17.42
17.42
17.04
17.17
1,041,576
+0.03(+0.17%)
Jun 27, 2007
16.76
17.15
16.65
17.14
1,476,959
+0.18(+1.04%)
Jun 26, 2007
17.51
18.03
16.89
16.96
2,037,096
-0.47(-2.70%)
Jun 25, 2007
17.45
17.45
17.18
17.43
1,065,576
-0.01(-0.05%)
Jun 22, 2007
17.78
17.78
17.26
17.44
517,433
-0.35(-1.95%)
Jun 21, 2007
17.59
17.87
17.30
17.79
989,328
+0.29(+1.66%)
Jun 20, 2007
18.03
18.21
17.48
17.50
787,508
-0.53(-2.95%)
Jun 19, 2007
18.16
18.23
17.94
18.03
731,873
-0.23(-1.25%)
Jun 18, 2007
18.35
18.43
18.11
18.26
575,276
-0.02(-0.10%)
Jun 15, 2007
18.16
18.31
18.04
18.28
768,262
+0.21(+1.16%)
Jun 14, 2007
17.73
18.07
17.73
18.07
477,469
+0.41(+2.34%)
Jun 13, 2007
17.27
17.75
17.27
17.66
699,271
+0.42(+2.43%)
Jun 12, 2007
17.12
17.42
16.80
17.24
1,005,314
+0.12(+0.72%)
Jun 11, 2007
17.00
17.36
16.93
17.12
582,839
+0.08(+0.45%)
Jun 08, 2007
16.93
17.04
16.68
17.04
912,957
+0.05(+0.28%)
Jun 07, 2007
17.54
17.62
16.99
16.99
722,198
-0.55(-3.14%)
Jun 06, 2007
17.61
17.61
17.34
17.54
824,317
-0.12(-0.67%)
Jun 05, 2007
18.09
18.09
17.53
17.66
792,346
-0.01(-0.05%)
Jun 04, 2007
17.48
17.70
17.18
17.67
763,004
+0.46(+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
.