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, 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%)
May 01, 2012
18.16
18.71
17.91
18.54
4,680,537
+0.44(+2.42%)
Apr 30, 2012
17.73
18.15
17.55
18.10
3,084,712
+0.33(+1.87%)
Apr 27, 2012
17.90
17.98
17.42
17.77
2,816,075
-0.11(-0.64%)
Apr 26, 2012
17.59
17.92
17.47
17.89
2,808,600
+0.21(+1.18%)
Apr 25, 2012
17.42
17.70
17.16
17.68
3,641,430
+0.48(+2.82%)
Apr 24, 2012
17.16
17.35
16.97
17.19
4,035,912
+0.11(+0.67%)
Apr 23, 2012
16.66
17.12
16.43
17.08
4,491,778
+0.16(+0.96%)
Apr 20, 2012
17.26
17.51
16.89
16.92
3,713,230
-0.20(-1.17%)
Apr 19, 2012
17.26
17.45
16.99
17.12
3,432,644
-0.11(-0.66%)
Apr 18, 2012
17.20
17.35
17.11
17.23
2,895,230
-0.08(-0.44%)
Apr 17, 2012
17.26
17.61
17.23
17.31
3,652,444
+0.19(+1.11%)
Apr 16, 2012
17.99
18.06
17.06
17.12
7,253,155
+0.09(+0.50%)
Apr 13, 2012
17.44
17.51
16.91
17.03
4,230,957
-0.52(-2.98%)
Apr 12, 2012
16.81
17.61
16.78
17.55
4,449,051
+0.79(+4.71%)
Apr 11, 2012
17.19
17.22
16.73
16.76
5,006,121
-0.16(-0.96%)
Apr 10, 2012
17.31
17.45
16.83
16.93
4,961,856
-0.42(-2.41%)
Apr 09, 2012
17.17
17.51
17.05
17.34
3,866,655
-0.24(-1.35%)
Apr 05, 2012
17.30
18.03
17.29
17.58
5,814,172
+0.21(+1.20%)
Apr 04, 2012
17.54
17.65
17.20
17.37
4,316,993
-0.51(-2.87%)
Apr 03, 2012
17.91
17.95
17.61
17.89
5,332,277
-0.09(-0.48%)
Apr 02, 2012
17.26
18.19
17.26
17.97
7,309,263
+0.64(+3.68%)
Mar 30, 2012
17.46
17.51
17.08
17.33
5,853,828
+0.04(+0.22%)
Mar 29, 2012
16.95
17.35
16.78
17.30
4,969,156
+0.06(+0.33%)
Mar 28, 2012
17.42
17.51
17.00
17.24
4,668,577
-0.24(-1.36%)
Mar 27, 2012
17.58
17.63
17.41
17.48
4,281,232
-0.01(-0.05%)
Mar 26, 2012
17.64
17.72
17.40
17.49
5,409,216
+0.07(+0.38%)
Mar 23, 2012
17.38
17.62
17.16
17.42
5,259,677
+0.10(+0.60%)
Mar 22, 2012
17.34
17.38
17.01
17.31
5,055,209
-0.31(-1.78%)
Mar 21, 2012
18.07
18.12
17.55
17.63
4,589,037
-0.40(-2.22%)
Mar 20, 2012
18.03
18.63
18.00
18.03
3,014,284
-0.60(-3.22%)
Mar 19, 2012
18.87
18.91
18.52
18.63
4,485,869
-0.02(-0.10%)
Mar 16, 2012
18.31
18.76
18.27
18.65
5,895,497
+0.42(+2.30%)
Mar 15, 2012
18.21
18.53
18.08
18.23
4,222,094
+0.10(+0.52%)
Mar 14, 2012
18.28
18.81
18.08
18.13
4,628,258
-0.15(-0.83%)
Mar 13, 2012
18.05
18.30
17.72
18.28
4,661,343
+0.40(+2.23%)
Mar 12, 2012
18.25
18.25
17.73
17.89
3,228,296
-0.36(-1.98%)
Mar 09, 2012
18.30
18.62
18.18
18.25
3,647,742
+0.06(+0.31%)
Mar 08, 2012
18.14
18.36
18.03
18.19
4,642,823
+0.28(+1.54%)
Mar 07, 2012
17.86
18.15
17.70
17.91
6,604,834
+0.08(+0.43%)
Mar 06, 2012
18.23
18.23
17.72
17.84
5,125,292
-0.80(-4.29%)
Mar 05, 2012
18.74
18.86
18.35
18.64
3,643,174
-0.18(-0.96%)
Mar 02, 2012
19.38
19.42
18.77
18.82
5,271,058
-0.56(-2.89%)
Mar 01, 2012
19.24
19.49
19.12
19.38
6,123,413
+0.45(+2.36%)
Feb 29, 2012
19.43
19.49
18.83
18.93
6,028,890
-0.50(-2.59%)
Feb 28, 2012
19.69
19.76
19.28
19.44
6,069,215
-0.29(-1.45%)
Feb 27, 2012
19.84
19.91
19.53
19.72
6,157,344
-0.16(-0.81%)
Feb 24, 2012
19.93
20.09
19.68
19.88
5,139,783
+0.18(+0.92%)
Feb 23, 2012
19.02
20.32
18.86
19.70
9,914,607
+1.03(+5.50%)
Feb 22, 2012
18.97
19.02
18.62
18.67
4,948,722
-0.29(-1.55%)
Feb 21, 2012
18.95
19.09
18.80
18.97
5,217,065
+0.37(+1.99%)
Feb 17, 2012
18.69
18.76
18.48
18.60
4,788,812
+0.08(+0.41%)
Feb 16, 2012
18.20
18.60
18.01
18.52
6,463,183
+0.33(+1.83%)
Feb 15, 2012
18.61
18.71
18.14
18.19
6,207,816
-0.31(-1.70%)
Feb 14, 2012
18.33
18.55
18.27
18.50
5,748,442
+0.18(+0.99%)
Feb 13, 2012
18.46
18.55
18.07
18.32
6,122,961
+0.11(+0.63%)
Feb 10, 2012
18.01
18.24
17.76
18.21
5,649,807
-0.10(-0.52%)
Feb 09, 2012
18.56
18.66
18.21
18.30
5,000,017
-0.19(-1.03%)
Feb 08, 2012
18.66
18.82
18.16
18.49
10,286,567
-0.36(-1.92%)
Feb 07, 2012
18.23
18.91
18.01
18.86
7,350,997
+0.60(+3.28%)
Feb 06, 2012
17.70
18.28
17.56
18.26
4,860,831
+0.49(+2.78%)
Feb 03, 2012
18.03
18.03
17.56
17.76
6,796,399
+0.09(+0.48%)
Feb 02, 2012
18.07
18.11
17.43
17.68
7,046,365
-0.36(-2.00%)
Feb 01, 2012
17.94
18.37
17.68
18.04
7,831,207
+0.10(+0.58%)
Jan 31, 2012
18.04
18.16
17.70
17.93
5,905,943
+0.10(+0.59%)
Jan 30, 2012
17.47
17.90
17.25
17.83
5,529,468
+0.17(+0.97%)
Jan 27, 2012
17.59
17.81
17.53
17.66
4,108,753
-0.04(-0.22%)
Jan 26, 2012
18.30
18.32
17.48
17.70
8,015,670
-0.47(-2.57%)
Jan 25, 2012
17.38
18.25
17.05
18.16
10,245,458
+0.75(+4.31%)
Jan 24, 2012
17.10
17.41
17.05
17.41
7,044,352
+0.12(+0.72%)
Jan 23, 2012
16.87
17.40
16.87
17.29
6,672,281
+0.46(+2.71%)
Jan 20, 2012
16.82
16.86
16.53
16.83
5,108,521
+0.03(+0.17%)
Jan 19, 2012
16.99
17.16
16.75
16.80
7,631,298
-0.08(-0.45%)
Jan 18, 2012
16.92
17.03
16.74
16.88
7,687,411
-0.07(-0.39%)
Jan 17, 2012
16.61
17.21
16.61
16.94
8,021,560
+0.71(+4.39%)
Jan 13, 2012
16.52
16.63
15.95
16.23
6,322,652
-0.53(-3.18%)
Jan 12, 2012
17.39
17.39
16.68
16.76
7,507,775
-0.45(-2.60%)
Jan 11, 2012
17.17
17.42
16.93
17.21
7,295,461
+0.02(+0.11%)
Jan 10, 2012
16.85
17.34
16.85
17.19
6,492,298
+0.67(+4.03%)
Jan 09, 2012
16.55
16.60
16.27
16.53
5,693,542
+0.10(+0.64%)
Jan 06, 2012
16.54
16.58
16.19
16.42
6,058,860
-0.05(-0.29%)
Jan 05, 2012
16.01
16.84
15.61
16.47
13,098,476
+0.52(+3.28%)
Jan 04, 2012
15.40
16.06
15.34
15.95
7,313,942
+1.59(+11.06%)
Dec 30, 2011
14.45
14.50
14.36
14.36
2,095,723
-0.08(-0.53%)
Dec 29, 2011
14.34
14.56
14.26
14.43
2,521,457
+0.17(+1.20%)
Dec 28, 2011
14.64
14.71
14.18
14.26
2,293,043
-0.42(-2.85%)
Dec 27, 2011
14.69
14.82
14.61
14.68
1,592,339
-0.01(-0.06%)
Dec 23, 2011
14.84
14.88
14.55
14.69
1,665,150
+0.03(+0.19%)
Dec 21, 2011
14.42
14.70
14.20
14.66
3,407,638
+0.22(+1.51%)
Dec 20, 2011
13.98
14.49
13.98
14.44
4,401,607
+0.79(+5.78%)
Dec 19, 2011
14.30
14.30
13.62
13.65
5,157,997
-0.55(-3.88%)
Dec 16, 2011
13.86
14.24
13.83
14.21
6,214,154
+0.44(+3.18%)
Dec 15, 2011
13.83
14.09
13.51
13.77
5,719,563
+0.15(+1.12%)
Dec 14, 2011
14.35
14.42
13.55
13.62
8,205,334
-0.97(-6.65%)
Dec 13, 2011
15.00
15.40
14.41
14.59
5,843,772
-0.27(-1.79%)
Dec 12, 2011
15.25
15.28
14.65
14.85
4,402,421
-0.78(-4.99%)
Dec 09, 2011
15.35
15.74
15.33
15.63
4,224,663
+0.38(+2.49%)
Dec 08, 2011
15.69
15.91
15.17
15.25
4,115,843
-0.65(-4.07%)
Dec 07, 2011
15.92
16.03
15.63
15.90
6,423,376
-0.13(-0.83%)
Dec 06, 2011
16.05
16.23
15.82
16.03
5,125,091
-0.05(-0.30%)
Dec 05, 2011
16.23
16.38
15.88
16.08
4,934,279
+0.27(+1.68%)
Dec 02, 2011
16.16
16.34
15.77
15.81
5,447,055
-0.07(-0.42%)
Dec 01, 2011
15.98
16.24
15.77
15.88
4,915,347
-0.19(-1.18%)
Nov 30, 2011
15.98
16.35
15.66
16.07
7,663,333
+0.87(+5.76%)
Nov 29, 2011
15.13
15.37
14.70
15.19
5,843,052
+0.62(+4.24%)
Nov 28, 2011
14.22
14.79
14.09
14.58
5,562,343
+0.96(+7.05%)
Nov 25, 2011
13.58
13.90
13.47
13.62
2,074,015
-0.10(-0.76%)
Nov 23, 2011
13.98
14.03
13.71
13.72
6,288,355
-0.56(-3.93%)
Nov 22, 2011
14.74
14.83
14.23
14.28
7,098,323
-0.50(-3.41%)
Nov 21, 2011
14.82
14.94
14.45
14.79
7,081,198
-0.30(-2.02%)
Nov 18, 2011
15.29
15.50
14.88
15.09
8,130,890
-0.08(-0.50%)
Nov 17, 2011
16.15
16.16
15.05
15.17
6,590,250
-1.04(-6.40%)
Nov 16, 2011
15.86
16.71
15.79
16.20
8,783,127
+0.21(+1.31%)
Nov 15, 2011
16.31
16.34
15.83
15.99
6,451,623
-0.34(-2.10%)
Nov 14, 2011
16.40
16.44
15.99
16.34
6,914,101
-0.12(-0.75%)
Nov 11, 2011
16.30
16.53
16.15
16.46
4,902,715
+0.42(+2.61%)
Nov 10, 2011
16.06
16.24
15.56
16.04
5,829,990
+0.34(+2.18%)
Nov 09, 2011
16.01
16.26
15.53
15.70
7,075,500
-0.89(-5.39%)
Nov 08, 2011
16.64
16.72
16.29
16.59
5,863,065
+0.10(+0.63%)
Nov 07, 2011
16.44
16.64
16.16
16.49
6,939,955
-0.04(-0.23%)
Nov 04, 2011
16.20
16.56
16.00
16.53
9,596,824
+0.25(+1.52%)
Nov 03, 2011
15.72
16.40
15.49
16.28
8,272,505
+1.06(+6.93%)
Nov 02, 2011
14.89
15.25
14.74
15.22
7,266,461
+0.74(+5.12%)
Nov 01, 2011
14.11
14.74
13.83
14.48
7,049,749
-0.45(-2.99%)
Oct 31, 2011
15.67
15.71
14.93
14.93
5,101,991
-1.09(-6.83%)
Oct 28, 2011
15.74
16.07
15.57
16.02
5,282,449
+0.03(+0.18%)
Oct 27, 2011
15.37
16.24
15.21
15.99
9,032,623
+1.15(+7.75%)
Oct 26, 2011
14.88
15.03
14.30
14.84
5,733,795
+0.27(+1.83%)
Oct 25, 2011
15.47
15.47
14.53
14.58
6,517,195
-0.98(-6.30%)
Oct 24, 2011
15.19
15.58
15.11
15.56
6,624,695
+0.43(+2.83%)
Oct 21, 2011
14.27
15.15
14.24
15.13
9,101,218
+1.12(+8.01%)
Oct 20, 2011
14.05
14.29
13.50
14.01
7,130,373
-0.08(-0.54%)
Oct 19, 2011
14.17
14.48
14.06
14.08
8,254,594
-0.11(-0.80%)
Oct 18, 2011
13.53
14.38
13.19
14.20
7,741,480
+0.68(+4.99%)
Oct 17, 2011
13.48
13.71
13.27
13.52
9,504,369
-0.08(-0.56%)
Oct 14, 2011
13.15
13.60
13.06
13.60
5,679,294
+0.79(+6.16%)
Oct 13, 2011
12.90
12.92
12.40
12.81
6,666,103
-0.23(-1.75%)
Oct 12, 2011
12.64
13.35
12.62
13.04
10,295,097
+0.54(+4.34%)
Oct 11, 2011
12.03
12.67
11.82
12.49
10,843,010
+0.29(+2.34%)
Oct 10, 2011
11.43
12.21
11.36
12.21
7,284,524
+1.06(+9.56%)
Oct 07, 2011
11.38
11.55
10.93
11.14
6,781,012
-0.19(-1.68%)
Oct 06, 2011
11.05
11.36
11.03
11.33
10,248,294
+0.73(+6.91%)
Oct 05, 2011
10.87
10.90
10.31
10.60
19,518,432
-0.21(-1.94%)
Oct 04, 2011
10.04
10.86
9.699
10.81
10,681,864
+0.48(+4.70%)
Oct 03, 2011
10.74
10.98
10.31
10.33
9,586,790
-0.61(-5.56%)
Sep 30, 2011
11.15
11.30
10.83
10.93
7,033,258
-0.49(-4.25%)
Sep 29, 2011
11.63
11.77
11.08
11.42
7,118,107
+0.17(+1.52%)
Sep 28, 2011
12.21
12.25
11.22
11.25
5,882,768
-0.89(-7.36%)
Sep 27, 2011
12.09
12.69
12.08
12.14
7,414,976
+0.51(+4.41%)
Sep 26, 2011
11.42
11.65
10.87
11.63
8,733,149
+0.34(+3.03%)
Sep 23, 2011
11.19
11.65
11.14
11.29
7,231,677
+0.07(+0.59%)
Sep 22, 2011
11.64
11.70
10.79
11.22
10,517,237
-1.13(-9.16%)
Sep 21, 2011
13.01
13.08
12.33
12.35
8,623,355
-0.72(-5.53%)
Sep 20, 2011
13.50
13.60
13.03
13.07
3,141,228
-0.35(-2.62%)
Sep 19, 2011
13.40
13.58
13.09
13.43
3,319,097
-0.34(-2.49%)
Sep 16, 2011
13.84
14.06
13.58
13.77
6,674,744
-0.15(-1.09%)
Sep 15, 2011
13.76
13.95
13.55
13.92
4,506,008
+0.40(+2.95%)
Sep 14, 2011
13.23
13.70
13.04
13.52
7,676,577
+0.25(+1.86%)
Sep 13, 2011
13.50
13.65
13.08
13.27
8,549,917
-0.25(-1.83%)
Sep 12, 2011
13.16
13.54
13.08
13.52
4,922,921
+0.12(+0.92%)
Sep 09, 2011
13.83
13.85
13.29
13.40
6,759,351
-0.67(-4.73%)
Sep 08, 2011
14.44
14.72
13.95
14.06
4,206,353
-0.54(-3.71%)
Sep 07, 2011
13.85
14.79
13.78
14.61
5,777,392
+0.97(+7.11%)
Sep 06, 2011
13.54
13.67
13.27
13.64
6,020,200
-0.56(-3.95%)
Sep 02, 2011
14.56
14.60
13.94
14.20
4,225,164
-0.74(-4.97%)
Sep 01, 2011
15.32
15.49
14.90
14.94
4,243,807
-0.23(-1.50%)
Aug 31, 2011
15.26
15.59
14.94
15.17
5,024,318
+0.06(+0.38%)
Aug 30, 2011
14.49
15.21
14.38
15.11
6,600,332
+0.51(+3.52%)
Aug 29, 2011
14.05
14.75
14.03
14.60
4,517,906
+0.82(+5.93%)
Aug 26, 2011
13.38
13.86
13.10
13.78
4,051,708
+0.27(+1.97%)
Aug 25, 2011
13.91
14.11
13.45
13.51
4,820,407
-0.30(-2.20%)
Aug 24, 2011
13.88
13.99
13.49
13.82
5,370,193
-0.14(-1.02%)
Aug 23, 2011
13.41
13.96
13.23
13.96
6,533,841
+0.62(+4.63%)
Aug 22, 2011
14.15
14.24
13.13
13.34
6,800,113
-0.42(-3.04%)
Aug 19, 2011
13.91
14.42
13.72
13.76
6,105,360
-0.44(-3.08%)
Aug 18, 2011
14.49
14.53
13.98
14.20
9,819,092
-0.89(-5.92%)
Aug 17, 2011
15.17
15.40
14.89
15.09
4,465,483
+0.03(+0.19%)
Aug 16, 2011
14.95
15.30
14.76
15.06
5,889,736
-0.15(-1.00%)
Aug 15, 2011
14.95
15.29
14.93
15.21
6,141,276
+0.45(+3.03%)
Aug 12, 2011
15.23
15.45
14.64
14.77
4,271,137
-0.24(-1.58%)
Aug 11, 2011
14.04
15.25
13.84
15.00
6,407,892
+1.07(+7.71%)
Aug 10, 2011
14.20
14.73
13.88
13.93
10,003,544
-0.72(-4.93%)
Aug 09, 2011
14.67
14.65
13.55
14.65
12,017,838
+0.81(+5.84%)
Aug 08, 2011
14.67
14.80
13.59
13.84
10,083,096
-1.40(-9.17%)
Aug 05, 2011
15.56
15.96
14.58
15.24
9,888,571
-0.33(-2.14%)
Aug 04, 2011
16.96
17.10
15.54
15.57
8,819,911
-1.65(-9.60%)
Aug 03, 2011
17.36
17.49
16.68
17.23
6,724,945
-0.18(-1.04%)
Aug 02, 2011
17.97
18.23
17.41
17.41
6,059,311
-0.75(-4.14%)
Aug 01, 2011
18.79
18.85
17.85
18.16
4,831,374
-0.21(-1.14%)
Jul 29, 2011
18.31
18.66
18.08
18.37
4,312,293
-0.22(-1.18%)
Jul 28, 2011
18.82
19.16
18.54
18.59
3,356,531
-0.24(-1.26%)
Jul 27, 2011
19.53
19.53
18.80
18.83
3,569,201
-0.87(-4.44%)
Jul 26, 2011
19.82
20.05
19.58
19.70
2,854,028
-0.05(-0.24%)
Jul 25, 2011
19.43
19.95
19.37
19.75
3,268,715
+0.04(+0.19%)
Jul 22, 2011
19.85
19.90
19.57
19.71
3,270,982
-0.11(-0.58%)
Jul 21, 2011
19.34
19.91
19.32
19.83
7,528,733
+0.64(+3.32%)
Jul 20, 2011
18.98
19.21
18.79
19.19
4,732,127
+0.35(+1.87%)
Jul 19, 2011
18.45
18.89
18.42
18.84
4,251,423
+0.58(+3.18%)
Jul 18, 2011
18.54
18.57
17.92
18.26
3,394,640
-0.29(-1.59%)
Jul 15, 2011
17.90
18.59
17.90
18.55
4,579,658
+0.87(+4.95%)
Jul 14, 2011
18.25
18.34
17.67
17.68
2,747,530
-0.45(-2.47%)
Jul 13, 2011
18.07
18.55
18.02
18.12
3,913,503
+0.21(+1.17%)
Jul 12, 2011
18.00
18.26
17.83
17.91
3,988,907
-0.21(-1.15%)
Jul 11, 2011
18.52
18.54
18.03
18.12
3,258,224
-0.76(-4.03%)
Jul 08, 2011
19.02
19.14
18.74
18.88
3,814,693
-0.52(-2.69%)
Jul 07, 2011
19.26
19.63
19.16
19.41
5,162,363
+0.51(+2.72%)
Jul 06, 2011
19.20
19.21
18.75
18.89
3,337,658
-0.34(-1.78%)
Jul 05, 2011
19.07
19.45
19.05
19.24
2,941,812
+0.17(+0.90%)
Jul 01, 2011
19.02
19.18
18.67
19.06
3,568,302
+0.05(+0.25%)
Jun 30, 2011
18.78
19.05
18.69
19.02
3,762,375
+0.29(+1.57%)
Jun 29, 2011
18.53
18.77
18.27
18.72
4,164,924
+0.38(+2.07%)
Jun 28, 2011
17.96
18.34
17.93
18.34
3,690,187
+0.51(+2.88%)
Jun 27, 2011
17.70
17.91
17.54
17.83
2,887,901
+0.05(+0.27%)
Jun 24, 2011
18.21
18.23
17.57
17.78
10,173,502
-0.41(-2.25%)
Jun 23, 2011
18.08
18.24
17.61
18.19
7,007,660
-0.26(-1.39%)
Jun 22, 2011
18.52
18.82
18.42
18.45
3,475,474
-0.18(-0.97%)
Jun 21, 2011
18.09
18.68
18.06
18.63
4,054,858
+0.73(+4.09%)
Jun 20, 2011
17.78
17.96
17.74
17.89
3,221,844
+0.05(+0.27%)
Jun 17, 2011
18.18
18.33
17.59
17.85
5,028,122
-0.16(-0.90%)
Jun 16, 2011
18.22
18.34
17.86
18.01
4,011,513
-0.18(-0.99%)
Jun 15, 2011
18.35
18.64
18.01
18.19
6,375,370
-0.37(-2.00%)
Jun 14, 2011
18.43
18.67
18.34
18.56
4,020,922
+0.41(+2.25%)
Jun 13, 2011
19.02
19.15
17.96
18.15
5,957,282
-0.87(-4.60%)
Jun 10, 2011
19.31
19.35
18.88
19.03
5,642,517
-0.43(-2.20%)
Jun 09, 2011
19.31
19.63
19.20
19.45
2,847,346
+0.27(+1.39%)
Jun 08, 2011
19.05
19.49
19.04
19.19
4,071,044
+0.13(+0.70%)
Jun 07, 2011
19.14
19.42
18.98
19.05
4,295,335
+0.05(+0.25%)
Jun 06, 2011
19.90
20.13
18.98
19.01
4,775,024
-0.91(-4.58%)
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
.