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 29, 2009
16.14
16.54
15.96
16.35
3,172,036
+0.56(+3.55%)
May 28, 2009
15.51
15.98
15.14
15.78
4,525,753
+0.56(+3.69%)
May 27, 2009
15.52
15.86
15.21
15.22
1,969,777
-0.26(-1.66%)
May 26, 2009
14.99
15.53
14.69
15.48
2,652,785
+0.25(+1.62%)
May 22, 2009
15.32
15.72
15.09
15.23
1,708,725
+0.02(+0.13%)
May 21, 2009
15.82
15.90
14.98
15.21
3,037,433
-0.96(-5.94%)
May 20, 2009
16.33
16.67
16.05
16.17
2,807,969
+0.16(+1.01%)
May 19, 2009
15.74
16.35
15.64
16.01
2,048,221
+0.32(+2.06%)
May 18, 2009
15.09
15.72
14.93
15.69
2,769,367
+0.95(+6.45%)
May 15, 2009
15.37
15.52
14.60
14.74
3,038,344
-0.69(-4.50%)
May 14, 2009
15.20
15.57
14.69
15.43
2,697,549
+0.07(+0.43%)
May 13, 2009
15.90
15.98
15.13
15.37
3,970,845
-0.87(-5.33%)
May 12, 2009
16.73
16.92
15.82
16.23
3,174,824
-0.20(-1.21%)
May 11, 2009
16.64
16.78
16.14
16.43
2,451,679
-0.69(-4.05%)
May 08, 2009
16.76
17.36
16.75
17.12
3,269,617
+0.59(+3.57%)
May 07, 2009
17.57
17.91
16.24
16.54
2,620,878
-0.55(-3.23%)
May 06, 2009
16.93
17.17
16.54
17.09
2,969,903
+0.62(+3.75%)
May 05, 2009
17.12
17.44
15.96
16.47
3,085,308
-1.10(-6.28%)
May 04, 2009
16.84
17.59
16.53
17.57
2,420,148
+1.06(+6.45%)
May 01, 2009
15.50
16.81
15.49
16.51
3,161,169
+1.03(+6.63%)
Apr 30, 2009
15.66
16.11
15.17
15.48
2,783,564
-0.05(-0.31%)
Apr 29, 2009
15.40
15.83
15.35
15.53
3,624,834
+0.24(+1.55%)
Apr 28, 2009
15.09
15.65
14.77
15.29
2,989,914
-0.04(-0.25%)
Apr 27, 2009
15.15
15.64
15.10
15.33
2,674,681
-0.34(-2.18%)
Apr 24, 2009
15.75
15.84
15.46
15.67
3,538,869
+0.30(+1.98%)
Apr 23, 2009
15.23
15.62
15.04
15.37
2,930,036
+0.19(+1.25%)
Apr 22, 2009
15.52
15.75
15.11
15.18
3,191,224
-0.48(-3.04%)
Apr 21, 2009
15.14
15.89
14.74
15.65
2,640,716
+0.45(+2.94%)
Apr 20, 2009
15.72
15.81
15.10
15.20
3,140,308
-1.11(-6.82%)
Apr 17, 2009
16.05
16.50
15.92
16.32
3,404,039
+0.34(+2.14%)
Apr 16, 2009
15.76
16.16
15.38
15.97
2,998,256
+0.32(+2.07%)
Apr 15, 2009
15.96
16.11
15.27
15.65
2,651,570
-0.22(-1.38%)
Apr 14, 2009
15.86
16.15
15.40
15.87
4,178,847
-0.28(-1.71%)
Apr 13, 2009
15.93
16.30
15.46
16.15
3,280,318
-0.14(-0.88%)
Apr 09, 2009
16.37
16.49
16.07
16.29
3,273,224
+0.61(+3.88%)
Apr 08, 2009
15.11
15.96
14.74
15.68
3,470,459
+0.68(+4.50%)
Apr 07, 2009
14.95
15.19
14.72
15.00
3,606,526
-0.51(-3.31%)
Apr 06, 2009
15.87
15.96
15.04
15.52
3,996,431
-0.68(-4.17%)
Apr 03, 2009
15.96
16.46
15.48
16.19
4,240,757
+0.28(+1.73%)
Apr 02, 2009
14.82
16.44
14.82
15.92
8,387,021
+1.47(+10.14%)
Apr 01, 2009
13.69
15.15
13.64
14.45
53,084,240
+0.32(+2.28%)
Mar 31, 2009
14.39
14.61
14.06
14.13
3,100,258
-0.04(-0.27%)
Mar 30, 2009
14.58
14.58
13.77
14.17
2,458,826
-1.28(-8.31%)
Mar 26, 2009
16.48
16.66
15.19
15.45
9,376,643
+0.02(+0.12%)
Mar 25, 2009
15.96
16.62
14.77
15.43
4,315,256
-0.35(-2.23%)
Mar 24, 2009
16.10
16.21
15.61
15.78
5,128,201
-0.87(-5.25%)
Mar 23, 2009
16.27
16.66
16.09
16.66
3,376,753
+1.74(+11.66%)
Mar 20, 2009
15.79
15.81
14.80
14.92
4,275,044
-0.85(-5.38%)
Mar 19, 2009
14.48
16.06
14.48
15.77
6,477,814
+1.70(+12.07%)
Mar 18, 2009
13.89
14.24
13.05
14.07
3,797,650
+0.10(+0.73%)
Mar 17, 2009
13.48
13.97
13.14
13.97
5,486,031
+0.51(+3.82%)
Mar 16, 2009
13.43
13.82
13.06
13.45
5,180,856
-0.23(-1.67%)
Mar 13, 2009
14.50
14.74
13.49
13.68
0
-0.89(-6.13%)
Mar 12, 2009
14.40
14.69
13.85
14.58
4,654,139
+0.41(+2.89%)
Mar 11, 2009
14.24
14.68
13.59
14.17
4,495,548
+0.10(+0.74%)
Mar 10, 2009
13.83
14.49
13.80
14.06
5,124,164
+0.86(+6.48%)
Mar 09, 2009
12.21
13.49
12.09
13.21
5,368,179
+0.80(+6.44%)
Mar 06, 2009
12.44
12.75
11.90
12.41
0
+0.24(+1.95%)
Mar 05, 2009
12.17
12.89
11.91
12.17
5,580,353
-0.29(-2.36%)
Mar 04, 2009
11.70
13.04
11.59
12.47
8,147,491
+2.02(+19.29%)
Mar 02, 2009
11.86
11.96
10.36
10.45
6,405,241
-1.80(-14.67%)
Feb 27, 2009
12.03
13.09
11.51
12.25
0
+0.02(+0.16%)
Feb 26, 2009
12.58
12.96
12.06
12.23
7,265,239
-0.02(-0.16%)
Feb 25, 2009
11.92
12.60
11.74
12.25
7,384,599
+0.56(+4.80%)
Feb 24, 2009
10.95
11.80
10.62
11.69
6,129,381
+0.88(+8.19%)
Feb 23, 2009
11.79
11.97
10.74
10.80
5,215,934
-0.88(-7.57%)
Feb 20, 2009
11.63
11.99
11.28
11.69
6,675,160
-0.30(-2.54%)
Feb 19, 2009
11.98
12.20
11.53
11.99
4,171,193
+0.46(+3.96%)
Feb 18, 2009
12.01
12.10
11.45
11.53
4,764,116
-0.42(-3.50%)
Feb 17, 2009
12.35
12.47
11.70
11.95
5,028,138
-1.03(-7.91%)
Feb 13, 2009
12.56
13.37
12.49
12.98
5,320,642
+0.42(+3.33%)
Feb 12, 2009
11.55
12.58
11.52
12.56
4,819,515
+0.43(+3.53%)
Feb 11, 2009
12.43
12.79
11.70
12.13
2,839,412
-0.16(-1.31%)
Feb 10, 2009
13.19
13.61
12.09
12.29
6,030,923
-1.04(-7.78%)
Feb 09, 2009
13.11
13.53
12.60
13.33
5,786,060
+0.26(+1.96%)
Feb 06, 2009
12.48
13.16
12.12
13.07
7,751,814
+0.41(+3.23%)
Feb 05, 2009
12.09
12.80
11.80
12.67
3,618,859
+0.42(+3.42%)
Feb 04, 2009
11.90
12.44
11.64
12.25
2,918,263
+0.51(+4.38%)
Feb 03, 2009
11.66
11.82
11.18
11.73
3,768,500
+0.41(+3.61%)
Feb 02, 2009
11.32
11.65
11.09
11.32
3,527,582
-0.31(-2.70%)
Jan 30, 2009
12.37
12.56
11.51
11.64
0
-0.42(-3.47%)
Jan 29, 2009
12.25
12.25
11.55
12.06
3,800,997
-0.62(-4.88%)
Jan 28, 2009
11.97
12.71
11.97
12.67
3,722,157
+0.90(+7.67%)
Jan 27, 2009
11.66
12.14
11.47
11.77
4,582,344
+0.11(+0.98%)
Jan 26, 2009
10.99
12.02
10.89
11.66
5,342,207
+0.79(+7.26%)
Jan 23, 2009
9.556
10.98
9.337
10.87
3,970,765
+0.96(+9.69%)
Jan 22, 2009
10.16
10.44
9.718
9.908
3,665,002
-0.53(-5.10%)
Jan 21, 2009
9.661
10.46
9.366
10.44
3,770,479
+0.99(+10.46%)
Jan 20, 2009
9.917
10.24
9.328
9.451
3,752,950
-0.78(-7.62%)
Jan 16, 2009
10.39
10.74
9.651
10.23
2,826,160
+0.16(+1.60%)
Jan 15, 2009
9.803
10.14
9.138
10.07
3,190,844
+0.25(+2.52%)
Jan 14, 2009
10.55
10.80
9.623
9.822
2,917,921
-0.97(-8.99%)
Jan 13, 2009
10.41
10.90
10.08
10.79
3,817,572
+0.42(+4.03%)
Jan 12, 2009
10.74
10.75
10.14
10.37
2,585,339
-0.64(-5.79%)
Jan 09, 2009
11.59
11.64
10.51
11.01
2,994,479
-0.48(-4.22%)
Jan 08, 2009
11.45
11.64
11.08
11.50
4,077,985
-0.10(-0.90%)
Jan 07, 2009
12.73
12.73
11.29
11.60
2,972,938
-1.40(-10.75%)
Jan 06, 2009
13.30
14.02
12.86
13.00
3,928,193
-0.05(-0.36%)
Jan 05, 2009
12.27
13.37
12.27
13.05
4,789,083
+0.71(+5.78%)
Jan 02, 2009
10.47
12.47
10.39
12.33
0
+1.95(+18.77%)
Jan 01, 2009
9.993
10.67
9.984
10.38
0
+0.00(+0.00%)
Dec 31, 2008
9.993
10.67
9.984
10.38
3,065,261
+0.36(+3.61%)
Dec 30, 2008
9.271
10.10
8.957
10.02
2,764,849
+0.69(+7.44%)
Dec 29, 2008
9.337
9.508
9.033
9.328
1,596,237
+0.16(+1.76%)
Dec 26, 2008
8.795
9.166
8.662
9.166
1,273,005
+0.40(+4.56%)
Dec 24, 2008
8.615
8.843
8.263
8.767
1,026,093
+0.02(+0.22%)
Dec 23, 2008
8.567
8.909
8.482
8.748
3,265,518
+0.22(+2.56%)
Dec 22, 2008
9.309
9.309
8.016
8.529
4,073,011
-0.69(-7.53%)
Dec 19, 2008
8.405
9.242
8.196
9.223
4,676,471
+0.87(+10.35%)
Dec 18, 2008
8.757
9.166
8.101
8.358
2,492,142
-0.57(-6.39%)
Dec 17, 2008
8.938
9.527
8.805
8.928
3,013,014
-0.15(-1.68%)
Dec 16, 2008
8.986
9.185
8.472
9.081
3,477,921
+0.37(+4.26%)
Dec 15, 2008
9.508
10.03
8.501
8.710
2,732,242
-0.47(-5.08%)
Dec 12, 2008
8.605
9.546
8.272
9.176
2,850,545
-0.21(-2.23%)
Dec 11, 2008
9.508
10.74
9.090
9.385
5,153,166
-0.06(-0.60%)
Dec 10, 2008
8.776
9.480
8.776
9.442
4,375,860
+0.92(+10.83%)
Dec 09, 2008
8.268
8.976
8.082
8.520
4,546,836
+0.17(+2.05%)
Dec 08, 2008
8.111
8.710
7.911
8.348
4,183,680
+0.72(+9.48%)
Dec 05, 2008
7.654
7.683
6.722
7.626
0
-0.07(-0.87%)
Dec 04, 2008
8.558
8.995
7.303
7.692
5,542,598
-1.08(-12.35%)
Dec 03, 2008
8.282
8.852
7.787
8.776
3,660,395
+0.26(+3.01%)
Dec 02, 2008
8.463
8.814
7.978
8.520
4,599,592
+0.26(+3.11%)
Dec 01, 2008
8.377
8.662
8.177
8.263
5,051,210
-0.80(-8.81%)
Nov 28, 2008
9.375
9.394
8.577
9.062
1,334,943
-0.33(-3.54%)
Nov 26, 2008
8.082
9.413
7.730
9.394
3,846,204
+1.24(+15.15%)
Nov 25, 2008
7.921
8.510
7.455
8.158
7,066,550
+0.42(+5.41%)
Nov 24, 2008
7.417
8.263
6.932
7.740
6,596,583
+0.74(+10.60%)
Nov 21, 2008
5.705
7.084
5.467
6.998
7,364,241
+1.53(+28.00%)
Nov 20, 2008
6.884
6.884
5.315
5.467
9,493,509
-1.61(-22.72%)
Nov 19, 2008
8.044
8.310
7.055
7.074
5,248,967
-1.06(-12.98%)
Nov 18, 2008
8.386
8.434
7.559
8.130
3,387,400
-0.17(-2.06%)
Nov 17, 2008
8.681
8.681
7.902
8.301
4,156,974
-0.34(-3.96%)
Nov 14, 2008
8.976
9.413
8.463
8.643
0
-0.60(-6.48%)
Nov 13, 2008
8.329
9.242
7.512
9.242
7,943,753
+1.03(+12.50%)
Nov 12, 2008
9.527
9.604
7.892
8.215
6,432,190
-1.68(-17.00%)
Nov 11, 2008
10.46
10.83
9.746
9.898
2,042,287
-1.01(-9.24%)
Nov 10, 2008
11.84
12.09
10.60
10.91
3,078,073
+0.00(+0.00%)
Nov 07, 2008
10.90
11.74
10.50
10.91
2,659,818
-0.06(-0.52%)
Nov 06, 2008
11.71
11.84
10.60
10.96
2,905,180
-0.98(-8.20%)
Nov 05, 2008
12.94
12.94
11.94
11.94
4,230,163
-1.16(-8.85%)
Nov 04, 2008
11.76
13.27
11.49
13.10
4,891,696
+1.90(+16.98%)
Nov 03, 2008
12.34
12.36
11.03
11.20
2,379,996
-0.88(-7.32%)
Oct 31, 2008
11.83
12.54
10.95
12.09
3,653,295
+0.27(+2.25%)
Oct 30, 2008
10.15
11.86
10.15
11.82
4,084,870
+2.01(+20.45%)
Oct 29, 2008
9.394
10.55
9.223
9.813
5,302,217
+0.65(+7.05%)
Oct 28, 2008
9.033
9.214
7.978
9.166
4,898,092
+0.64(+7.47%)
Oct 27, 2008
9.499
9.575
8.529
8.529
2,957,618
-1.21(-12.40%)
Oct 24, 2008
8.672
9.851
8.482
9.737
3,103,439
-0.13(-1.35%)
Oct 23, 2008
10.15
10.55
9.128
9.870
4,185,678
+0.14(+1.47%)
Oct 22, 2008
11.05
11.17
9.394
9.727
3,839,210
-2.05(-17.43%)
Oct 21, 2008
12.35
12.46
11.61
11.78
2,324,663
-0.68(-5.49%)
Oct 20, 2008
11.44
12.61
11.15
12.47
4,935,094
+1.63(+15.00%)
Oct 17, 2008
9.984
12.34
9.737
10.84
0
+0.54(+5.26%)
Oct 16, 2008
9.993
10.31
8.653
10.30
7,101,936
+0.51(+5.25%)
Oct 15, 2008
11.13
11.18
9.699
9.784
2,896,811
-2.10(-17.68%)
Oct 14, 2008
13.10
13.79
11.14
11.89
5,617,252
-0.45(-3.62%)
Oct 13, 2008
10.07
12.53
10.06
12.33
4,470,180
+2.99(+31.94%)
Oct 10, 2008
9.299
10.69
8.444
9.347
6,138,312
-1.02(-9.82%)
Oct 09, 2008
11.70
12.19
10.32
10.36
6,559,937
-1.04(-9.09%)
Oct 08, 2008
10.52
11.89
9.309
11.40
10,175,768
+0.26(+2.30%)
Oct 07, 2008
13.79
14.03
10.67
11.14
5,647,768
-2.25(-16.82%)
Oct 06, 2008
13.99
13.99
10.98
13.40
5,932,497
-1.25(-8.51%)
Oct 03, 2008
15.51
16.57
14.49
14.64
0
-0.76(-4.94%)
Oct 02, 2008
16.49
16.60
15.17
15.40
4,621,523
-1.81(-10.50%)
Oct 01, 2008
17.70
17.93
16.75
17.21
2,605,775
-0.89(-4.94%)
Sep 30, 2008
17.10
18.38
16.96
18.10
3,862,385
+1.49(+8.99%)
Sep 29, 2008
19.44
19.65
15.32
16.61
5,767,333
-3.85(-18.82%)
Sep 26, 2008
20.75
20.75
19.67
20.46
0
-0.59(-2.80%)
Sep 25, 2008
20.87
21.38
20.58
21.05
2,015,686
+0.25(+1.19%)
Sep 24, 2008
21.64
22.16
20.68
20.80
2,629,592
-0.61(-2.84%)
Sep 23, 2008
21.38
22.18
21.12
21.41
2,869,952
-0.35(-1.62%)
Sep 22, 2008
22.30
22.88
21.43
21.76
3,500,165
-0.27(-1.21%)
Sep 19, 2008
20.86
22.22
19.98
22.03
0
+2.43(+12.42%)
Sep 18, 2008
19.85
20.24
18.09
19.60
4,303,623
+0.54(+2.84%)
Sep 17, 2008
20.01
20.18
18.09
19.05
4,133,195
-0.84(-4.21%)
Sep 16, 2008
19.06
19.89
17.84
19.89
5,364,299
+0.09(+0.43%)
Sep 15, 2008
20.21
21.27
19.57
19.81
3,922,928
-2.38(-10.72%)
Sep 12, 2008
21.30
22.48
20.93
22.18
0
+1.08(+5.14%)
Sep 11, 2008
21.17
21.45
19.66
21.10
3,637,064
-0.25(-1.16%)
Sep 10, 2008
19.80
21.54
19.60
21.35
5,137,823
+1.83(+9.35%)
Sep 09, 2008
20.75
20.92
19.52
19.52
5,897,357
-1.60(-7.56%)
Sep 08, 2008
22.50
22.78
20.81
21.12
4,291,903
-0.75(-3.43%)
Sep 05, 2008
21.73
21.90
20.52
21.87
0
+0.20(+0.92%)
Sep 04, 2008
21.12
22.23
20.92
21.67
4,670,522
+0.52(+2.47%)
Sep 03, 2008
21.17
21.96
20.45
21.15
5,950,103
-0.18(-0.85%)
Sep 02, 2008
22.96
22.96
21.27
21.33
4,420,288
-2.34(-9.88%)
Aug 29, 2008
24.40
24.67
23.59
23.67
0
-0.48(-1.97%)
Aug 28, 2008
24.53
24.72
23.25
24.14
2,648,884
-0.23(-0.94%)
Aug 27, 2008
24.41
24.65
23.93
24.37
2,093,477
+0.45(+1.87%)
Aug 26, 2008
23.25
24.42
23.25
23.92
2,604,764
+0.71(+3.07%)
Aug 25, 2008
23.39
23.95
22.98
23.21
2,089,919
-0.35(-1.49%)
Aug 22, 2008
25.03
25.03
23.23
23.56
0
-1.47(-5.89%)
Aug 21, 2008
24.90
25.34
24.47
25.04
3,081,902
+0.72(+2.97%)
Aug 20, 2008
23.84
24.56
23.36
24.31
3,627,927
+0.68(+2.86%)
Aug 19, 2008
22.50
23.80
22.50
23.64
2,501,157
+1.09(+4.85%)
Aug 18, 2008
22.81
23.44
22.44
22.54
2,040,815
-0.27(-1.17%)
Aug 15, 2008
23.28
23.41
22.49
22.81
0
-0.42(-1.80%)
Aug 14, 2008
23.97
23.97
22.42
23.23
2,733,498
-0.58(-2.44%)
Aug 13, 2008
22.13
23.97
21.76
23.81
3,988,558
+1.61(+7.24%)
Aug 12, 2008
22.10
22.59
21.65
22.20
3,955,355
+0.35(+1.61%)
Aug 11, 2008
21.96
22.07
21.14
21.85
3,584,030
+0.14(+0.66%)
Aug 08, 2008
22.41
22.47
21.17
21.71
2,759,904
-0.82(-3.63%)
Aug 07, 2008
23.51
24.25
22.49
22.53
2,753,749
-0.48(-2.07%)
Aug 06, 2008
22.03
23.21
22.00
23.00
4,317,471
+0.97(+4.40%)
Aug 05, 2008
23.53
23.53
20.24
22.03
11,108,366
-2.47(-10.09%)
Aug 04, 2008
27.18
27.36
24.20
24.50
3,014,417
-2.55(-9.42%)
Aug 01, 2008
26.75
27.55
26.28
27.05
3,378,236
+0.29(+1.10%)
Jul 31, 2008
28.28
28.36
26.06
26.76
3,607,736
-1.94(-6.76%)
Jul 30, 2008
26.50
28.73
25.99
28.70
3,418,419
+2.26(+8.56%)
Jul 29, 2008
26.43
27.39
25.61
26.43
3,375,476
-0.86(-3.14%)
Jul 28, 2008
26.45
27.85
26.37
27.29
3,948,351
+0.93(+3.54%)
Jul 25, 2008
25.96
26.89
25.87
26.36
2,617,350
+0.29(+1.13%)
Jul 24, 2008
26.62
26.86
24.86
26.06
4,181,262
-0.30(-1.15%)
Jul 23, 2008
28.44
28.89
26.09
26.37
8,709,388
-2.30(-8.03%)
Jul 22, 2008
30.30
30.30
28.61
28.67
3,000,217
-1.87(-6.13%)
Jul 21, 2008
29.35
30.57
28.63
30.54
2,659,734
+1.70(+5.90%)
Jul 18, 2008
28.16
29.84
27.57
28.84
1,975,799
+0.17(+0.60%)
Jul 17, 2008
30.34
30.84
27.68
28.67
4,111,298
-1.72(-5.66%)
Jul 16, 2008
31.86
32.17
30.06
30.39
3,331,578
-1.49(-4.68%)
Jul 15, 2008
32.40
33.38
31.73
31.88
3,270,195
-1.18(-3.57%)
Jul 14, 2008
32.26
33.28
31.45
33.06
2,303,171
+1.10(+3.45%)
Jul 11, 2008
33.07
33.59
31.43
31.96
2,457,959
-0.55(-1.70%)
Jul 10, 2008
31.53
32.51
30.96
32.51
3,664,705
+1.51(+4.88%)
Jul 09, 2008
30.60
31.50
30.48
31.00
4,037,592
+0.51(+1.68%)
Jul 08, 2008
30.86
30.86
28.75
30.48
2,663,948
-0.52(-1.69%)
Jul 07, 2008
31.31
32.16
30.50
31.01
2,979,286
-0.55(-1.75%)
Jul 04, 2008
31.98
32.48
30.76
31.56
2,040,236
+0.00(+0.00%)
Jul 03, 2008
31.98
32.48
30.76
31.56
2,040,236
-0.36(-1.13%)
Jul 02, 2008
35.41
35.41
31.91
31.92
4,375,398
-2.83(-8.15%)
Jul 01, 2008
34.53
34.90
33.85
34.75
2,942,149
+0.05(+0.14%)
Jun 30, 2008
33.57
34.82
33.48
34.71
3,083,182
+1.17(+3.49%)
Jun 27, 2008
33.65
34.25
33.42
33.54
2,862,978
+0.13(+0.40%)
Jun 26, 2008
34.23
34.58
32.95
33.40
2,438,517
-1.13(-3.28%)
Jun 25, 2008
34.68
35.34
33.03
34.53
3,495,645
+0.04(+0.11%)
Jun 24, 2008
36.78
37.37
34.47
34.50
3,003,136
-2.19(-5.96%)
Jun 23, 2008
35.84
37.01
35.52
36.68
2,148,951
+0.93(+2.61%)
Jun 20, 2008
36.43
36.80
35.56
35.75
2,863,291
-0.72(-1.98%)
Jun 19, 2008
37.75
38.34
36.40
36.47
3,926,569
-1.22(-3.23%)
Jun 18, 2008
37.09
38.03
36.76
37.69
4,006,150
+0.87(+2.38%)
Jun 17, 2008
34.47
37.16
34.14
36.82
4,103,562
+2.59(+7.56%)
Jun 16, 2008
33.27
34.94
33.27
34.23
5,016,233
+2.36(+7.40%)
Jun 13, 2008
31.71
32.37
31.30
31.87
1,622,121
+0.19(+0.60%)
Jun 12, 2008
33.16
33.16
31.58
31.68
2,554,844
-1.41(-4.25%)
Jun 11, 2008
32.67
33.40
32.34
33.09
2,764,033
+0.45(+1.37%)
Jun 10, 2008
33.07
35.33
31.64
32.64
5,348,981
-1.61(-4.69%)
Jun 09, 2008
33.53
34.65
33.28
34.25
2,521,301
+0.96(+2.89%)
Jun 06, 2008
33.28
34.98
33.28
33.29
3,923,710
+0.21(+0.63%)
Jun 05, 2008
31.83
33.08
31.26
33.08
2,995,702
+1.45(+4.57%)
Jun 04, 2008
33.50
33.50
31.40
31.63
3,017,773
-1.67(-5.02%)
Jun 03, 2008
33.66
34.47
32.93
33.31
2,644,566
-0.29(-0.88%)
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
.