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, 2016
4.000
4.150
3.940
4.010
11,382,714
+0.08(+2.04%)
May 27, 2016
3.970
3.930
3.930
3.930
9,230,500
-0.11(-2.72%)
May 26, 2016
4.400
4.440
4.030
4.040
13,693,384
-0.17(-4.04%)
May 25, 2016
3.960
4.280
3.960
4.210
12,561,149
+0.31(+7.95%)
May 24, 2016
4.040
4.110
3.830
3.900
10,868,515
-0.09(-2.26%)
May 23, 2016
3.910
4.105
3.810
3.990
8,116,201
-0.04(-0.99%)
May 20, 2016
4.010
4.190
3.900
4.030
6,445,247
+0.03(+0.75%)
May 19, 2016
4.010
4.040
3.710
4.000
10,281,627
-0.16(-3.85%)
May 18, 2016
4.210
4.320
4.100
4.160
11,245,196
-0.07(-1.65%)
May 17, 2016
4.160
4.370
4.130
4.230
10,316,635
+0.01(+0.24%)
May 16, 2016
4.120
4.320
4.060
4.220
12,949,221
+0.32(+8.21%)
May 13, 2016
4.040
4.160
3.850
3.900
11,643,701
-0.20(-4.88%)
May 12, 2016
4.360
4.430
3.970
4.100
14,576,324
-0.01(-0.24%)
May 11, 2016
3.800
4.375
3.720
4.110
17,569,016
+0.19(+4.85%)
May 10, 2016
3.530
3.970
3.525
3.920
17,186,702
+0.40(+11.36%)
May 09, 2016
3.640
3.695
3.310
3.520
9,932,000
-0.12(-3.30%)
May 06, 2016
3.470
3.890
3.440
3.640
11,930,779
+0.03(+0.83%)
May 05, 2016
3.710
3.960
3.440
3.610
15,828,357
+0.35(+10.74%)
May 04, 2016
3.720
3.800
3.170
3.260
16,520,937
-0.36(-9.94%)
May 03, 2016
3.670
3.700
3.390
3.620
9,429,441
-0.23(-5.97%)
May 02, 2016
3.920
3.980
3.630
3.850
13,112,501
-0.01(-0.26%)
Apr 29, 2016
4.330
4.350
3.660
3.860
19,171,556
-0.20(-4.93%)
Apr 28, 2016
4.660
4.800
4.030
4.060
20,283,782
-0.58(-12.50%)
Apr 27, 2016
4.210
4.700
4.190
4.640
21,413,360
+0.54(+13.17%)
Apr 26, 2016
3.930
4.190
3.810
4.100
15,570,721
+0.15(+3.80%)
Apr 25, 2016
4.120
4.170
3.750
3.950
18,525,528
-0.14(-3.42%)
Apr 22, 2016
3.770
4.100
3.725
4.090
15,358,728
+0.43(+11.75%)
Apr 21, 2016
3.850
4.000
3.603
3.660
21,372,956
-0.05(-1.35%)
Apr 20, 2016
3.470
3.900
3.470
3.710
26,539,048
+0.11(+3.06%)
Apr 19, 2016
3.370
3.770
3.360
3.600
15,310,773
+0.31(+9.42%)
Apr 18, 2016
2.760
3.300
2.720
3.290
12,627,396
+0.11(+3.46%)
Apr 15, 2016
2.940
3.250
2.875
3.180
12,958,064
+0.12(+3.92%)
Apr 14, 2016
3.200
3.320
2.960
3.060
14,093,380
-0.09(-2.86%)
Apr 13, 2016
3.090
3.290
3.010
3.150
15,085,882
-0.08(-2.48%)
Apr 12, 2016
2.600
3.295
2.560
3.230
23,131,236
+0.67(+26.17%)
Apr 11, 2016
2.630
2.720
2.530
2.560
10,495,307
+0.06(+2.40%)
Apr 08, 2016
2.330
2.570
2.295
2.500
14,959,543
+0.33(+15.21%)
Apr 07, 2016
2.220
2.320
2.130
2.170
9,136,166
-0.06(-2.69%)
Apr 06, 2016
2.100
2.290
2.010
2.230
16,333,068
+0.22(+10.95%)
Apr 05, 2016
2.000
2.080
1.970
2.010
16,684,872
-0.02(-0.99%)
Apr 04, 2016
2.040
2.150
1.950
2.030
10,371,115
+0.00(+0.00%)
Apr 01, 2016
2.140
2.160
2.010
2.030
14,651,131
-0.19(-8.56%)
Mar 31, 2016
2.130
2.320
2.080
2.220
11,568,588
+0.05(+2.30%)
Mar 30, 2016
2.250
2.280
2.100
2.170
11,445,200
+0.05(+2.36%)
Mar 29, 2016
2.120
2.160
2.020
2.120
12,580,209
-0.13(-5.78%)
Mar 28, 2016
2.250
2.320
2.130
2.250
9,411,073
-0.02(-0.88%)
Mar 24, 2016
2.070
2.270
2.270
2.270
12,954,200
+0.08(+3.65%)
Mar 23, 2016
2.340
2.375
2.150
2.190
7,396,936
-0.24(-9.88%)
Mar 22, 2016
2.540
2.570
2.300
2.430
8,940,639
-0.15(-5.81%)
Mar 21, 2016
2.540
2.710
2.460
2.580
9,682,039
-0.03(-1.15%)
Mar 18, 2016
2.740
2.880
2.470
2.610
29,945,584
+0.00(+0.00%)
Mar 17, 2016
2.420
2.680
2.400
2.610
15,350,347
+0.27(+11.54%)
Mar 16, 2016
2.160
2.360
2.140
2.340
13,364,631
+0.27(+13.04%)
Mar 15, 2016
2.090
2.090
1.950
2.070
13,525,202
-0.16(-7.17%)
Mar 14, 2016
2.130
2.290
2.050
2.230
15,290,886
-0.17(-7.08%)
Mar 11, 2016
2.340
2.530
2.300
2.400
16,720,462
+0.19(+8.60%)
Mar 10, 2016
2.290
2.305
1.970
2.210
18,753,736
-0.08(-3.49%)
Mar 09, 2016
2.600
2.640
2.200
2.290
23,625,422
+0.07(+3.15%)
Mar 08, 2016
3.480
3.530
2.175
2.220
28,596,508
-1.44(-39.34%)
Mar 07, 2016
3.190
3.700
3.050
3.660
50,066,600
+0.40(+12.27%)
Mar 04, 2016
2.280
3.280
2.160
3.260
55,160,116
+1.13(+53.05%)
Mar 03, 2016
1.690
2.310
1.670
2.130
26,311,100
+0.35(+19.66%)
Mar 02, 2016
1.370
1.780
1.320
1.780
18,029,714
+0.39(+28.06%)
Mar 01, 2016
1.310
1.410
1.220
1.390
15,759,695
+0.11(+8.59%)
Feb 29, 2016
1.200
1.310
1.190
1.280
11,568,279
+0.09(+7.56%)
Feb 26, 2016
1.110
1.240
1.100
1.190
16,208,598
+0.12(+11.21%)
Feb 25, 2016
0.9400
1.120
0.9400
1.070
8,875,557
+0.12(+12.09%)
Feb 24, 2016
0.9300
1.010
0.9000
0.9546
9,612,923
-0.03(-3.29%)
Feb 23, 2016
1.070
1.110
0.9800
0.9871
10,909,566
-0.09(-8.60%)
Feb 22, 2016
1.060
1.110
1.020
1.080
10,086,909
+0.07(+6.93%)
Feb 19, 2016
1.030
1.030
0.8870
1.010
18,426,352
-0.04(-3.81%)
Feb 18, 2016
1.080
1.140
1.020
1.050
9,262,442
-0.05(-4.55%)
Feb 17, 2016
1.110
1.150
1.020
1.100
15,641,958
+0.07(+6.80%)
Feb 16, 2016
1.190
1.230
1.020
1.030
11,091,028
-0.09(-8.04%)
Feb 12, 2016
1.100
1.120
1.120
1.120
17,982,300
+0.09(+8.74%)
Feb 11, 2016
1.100
1.120
1.000
1.030
13,287,953
-0.09(-8.04%)
Feb 10, 2016
1.220
1.260
1.110
1.120
6,873,362
-0.05(-4.27%)
Feb 09, 2016
1.240
1.310
1.110
1.170
9,882,178
-0.09(-7.14%)
Feb 08, 2016
1.510
1.510
1.215
1.260
11,143,554
-0.30(-19.23%)
Feb 05, 2016
1.410
1.670
1.350
1.560
12,258,257
+0.05(+3.31%)
Feb 04, 2016
1.470
1.650
1.465
1.510
15,622,488
+0.03(+2.03%)
Feb 03, 2016
1.240
1.480
1.110
1.480
15,473,246
+0.29(+24.37%)
Feb 02, 2016
1.200
1.270
1.110
1.190
11,114,932
-0.07(-5.56%)
Feb 01, 2016
1.420
1.460
1.210
1.260
12,879,063
-0.30(-19.23%)
Jan 29, 2016
1.330
1.575
1.320
1.560
15,224,884
+0.24(+18.18%)
Jan 28, 2016
1.290
1.350
1.140
1.320
11,863,570
+0.23(+21.10%)
Jan 27, 2016
1.060
1.190
1.020
1.090
15,241,088
+0.04(+3.81%)
Jan 26, 2016
1.090
1.120
0.9800
1.050
15,572,113
+0.04(+3.96%)
Jan 25, 2016
1.290
1.320
1.000
1.010
9,904,843
-0.33(-24.63%)
Jan 22, 2016
1.390
1.520
1.330
1.340
17,846,400
+0.08(+6.35%)
Jan 21, 2016
1.040
1.350
1.030
1.260
14,426,278
+0.18(+16.67%)
Jan 20, 2016
1.030
1.100
0.8600
1.080
12,187,702
-0.02(-1.82%)
Jan 19, 2016
1.280
1.290
1.070
1.100
10,381,913
-0.12(-9.84%)
Jan 15, 2016
1.300
1.220
1.220
1.220
14,424,100
-0.20(-14.08%)
Jan 14, 2016
1.330
1.530
1.270
1.420
18,944,020
+0.08(+5.97%)
Jan 13, 2016
1.420
1.540
1.340
1.340
10,502,832
-0.07(-4.96%)
Jan 12, 2016
1.540
1.590
1.310
1.410
10,472,420
-0.08(-5.37%)
Jan 11, 2016
1.660
1.660
1.490
1.490
9,823,427
-0.14(-8.59%)
Jan 08, 2016
1.730
1.730
1.510
1.630
10,258,602
+0.02(+1.24%)
Jan 07, 2016
1.640
1.730
1.600
1.610
10,402,631
-0.10(-5.85%)
Jan 06, 2016
1.900
1.920
1.680
1.710
13,010,860
-0.30(-14.93%)
Jan 05, 2016
2.040
2.050
1.880
2.010
11,254,934
-0.03(-1.47%)
Jan 04, 2016
2.010
2.210
1.920
2.040
15,753,328
+0.02(+0.99%)
Dec 31, 2015
1.930
2.020
2.020
2.020
7,559,900
+0.05(+2.54%)
Dec 30, 2015
2.060
2.200
1.970
1.970
9,750,715
-0.19(-8.80%)
Dec 29, 2015
2.130
2.220
2.020
2.160
11,387,507
+0.13(+6.40%)
Dec 28, 2015
2.180
2.200
2.020
2.030
10,562,707
-0.27(-11.74%)
Dec 24, 2015
2.450
2.300
2.300
2.300
8,380,500
-0.17(-6.88%)
Dec 23, 2015
2.110
2.545
2.090
2.470
22,195,004
+0.43(+21.08%)
Dec 22, 2015
1.950
2.110
1.850
2.040
14,997,616
+0.15(+7.94%)
Dec 21, 2015
1.820
1.950
1.720
1.890
20,072,136
-0.01(-0.53%)
Dec 18, 2015
1.870
1.940
1.770
1.900
19,266,804
-0.02(-1.04%)
Dec 17, 2015
2.080
2.110
1.730
1.920
27,897,690
-0.17(-8.13%)
Dec 16, 2015
2.260
2.320
2.020
2.090
24,452,626
-0.20(-8.73%)
Dec 15, 2015
2.410
2.440
2.250
2.290
13,437,714
-0.05(-2.14%)
Dec 14, 2015
2.490
2.540
2.300
2.340
10,613,913
-0.20(-7.87%)
Dec 11, 2015
2.790
2.790
2.530
2.540
8,751,743
-0.32(-11.19%)
Dec 10, 2015
2.700
2.900
2.650
2.860
11,097,088
+0.11(+4.00%)
Dec 09, 2015
2.760
3.030
2.690
2.750
12,995,721
-0.03(-1.08%)
Dec 08, 2015
2.650
2.820
2.500
2.780
10,675,997
-0.01(-0.36%)
Dec 07, 2015
2.870
2.870
2.750
2.790
9,320,554
-0.23(-7.62%)
Dec 04, 2015
3.260
3.310
3.010
3.020
10,502,735
-0.33(-9.85%)
Dec 03, 2015
3.460
3.530
3.335
3.350
7,828,419
-0.04(-1.18%)
Dec 02, 2015
3.510
3.650
3.320
3.390
8,571,931
-0.30(-8.13%)
Dec 01, 2015
3.700
3.890
3.600
3.690
11,146,384
-0.01(-0.27%)
Nov 30, 2015
3.560
3.795
3.530
3.700
11,209,190
+0.15(+4.23%)
Nov 27, 2015
3.540
3.645
3.505
3.550
4,591,263
-0.09(-2.47%)
Nov 25, 2015
3.460
3.640
3.640
3.640
8,008,900
+0.13(+3.70%)
Nov 24, 2015
3.470
3.670
3.430
3.510
10,857,360
+0.12(+3.54%)
Nov 23, 2015
3.310
3.440
3.250
3.390
14,361,495
+0.10(+3.04%)
Nov 20, 2015
3.490
3.490
3.240
3.290
9,316,910
-0.17(-4.91%)
Nov 19, 2015
3.650
3.660
3.350
3.460
10,622,225
-0.23(-6.23%)
Nov 18, 2015
3.700
3.740
3.480
3.690
10,010,724
+0.08(+2.22%)
Nov 17, 2015
3.750
3.830
3.490
3.610
13,310,850
-0.14(-3.73%)
Nov 16, 2015
3.640
3.810
3.510
3.750
20,103,964
+0.21(+5.93%)
Nov 13, 2015
3.450
3.610
3.310
3.540
16,255,180
-0.02(-0.56%)
Nov 12, 2015
3.660
3.740
3.500
3.560
8,692,010
-0.21(-5.57%)
Nov 11, 2015
4.150
4.180
3.700
3.770
8,906,887
-0.43(-10.24%)
Nov 10, 2015
4.180
4.320
4.122
4.200
10,187,483
+0.01(+0.24%)
Nov 09, 2015
4.270
4.520
4.150
4.190
17,027,428
-0.05(-1.18%)
Nov 06, 2015
3.940
4.300
3.905
4.240
14,448,929
+0.23(+5.74%)
Nov 05, 2015
4.140
4.230
3.710
4.010
17,367,590
+0.04(+1.01%)
Nov 04, 2015
3.940
4.030
3.745
3.970
11,823,256
+0.06(+1.53%)
Nov 03, 2015
3.800
4.070
3.755
3.910
13,534,443
+0.21(+5.68%)
Nov 02, 2015
3.500
3.800
3.460
3.700
10,429,788
+0.16(+4.52%)
Oct 30, 2015
3.420
3.600
3.252
3.540
10,959,497
+0.17(+5.04%)
Oct 29, 2015
3.440
3.610
3.360
3.370
11,835,532
-0.12(-3.44%)
Oct 28, 2015
3.360
3.560
3.280
3.490
10,647,933
+0.22(+6.73%)
Oct 27, 2015
3.470
3.470
3.200
3.270
10,362,715
-0.32(-8.91%)
Oct 26, 2015
3.880
3.880
3.460
3.590
11,881,911
-0.27(-6.99%)
Oct 23, 2015
3.640
3.900
3.540
3.860
16,359,711
+0.14(+3.76%)
Oct 22, 2015
3.700
3.780
3.500
3.720
12,317,648
+0.15(+4.20%)
Oct 21, 2015
3.720
3.720
3.480
3.570
10,813,960
-0.17(-4.55%)
Oct 20, 2015
3.570
3.840
3.535
3.740
10,038,747
+0.16(+4.47%)
Oct 19, 2015
3.600
3.730
3.500
3.580
7,360,421
-0.15(-4.02%)
Oct 16, 2015
3.840
3.890
3.530
3.730
8,629,440
-0.08(-2.10%)
Oct 15, 2015
3.430
3.860
3.400
3.810
14,602,102
+0.30(+8.55%)
Oct 14, 2015
3.280
3.550
3.280
3.510
13,769,642
+0.21(+6.36%)
Oct 13, 2015
3.340
3.600
3.290
3.300
9,005,208
-0.17(-4.90%)
Oct 12, 2015
3.710
3.710
3.250
3.470
8,595,698
-0.25(-6.72%)
Oct 09, 2015
3.950
3.970
3.640
3.720
10,773,331
-0.14(-3.63%)
Oct 08, 2015
3.510
3.920
3.265
3.860
15,610,460
+0.42(+12.21%)
Oct 07, 2015
3.950
4.250
3.350
3.440
26,276,144
-0.38(-9.95%)
Oct 06, 2015
3.240
3.920
3.180
3.820
25,611,428
+0.62(+19.37%)
Oct 05, 2015
2.920
3.380
2.910
3.200
19,908,604
+0.37(+13.07%)
Oct 02, 2015
2.450
2.840
2.430
2.830
9,053,784
+0.33(+13.20%)
Oct 01, 2015
2.530
2.650
2.430
2.500
14,284,674
+0.06(+2.46%)
Sep 30, 2015
2.540
2.620
2.370
2.440
15,271,756
-0.09(-3.56%)
Sep 29, 2015
2.470
2.575
2.460
2.530
9,463,261
+0.07(+2.85%)
Sep 28, 2015
2.610
2.650
2.410
2.460
10,887,048
-0.22(-8.21%)
Sep 25, 2015
2.790
2.810
2.630
2.680
8,299,899
-0.06(-2.19%)
Sep 24, 2015
2.670
2.810
2.610
2.740
12,956,413
+0.05(+1.86%)
Sep 23, 2015
2.920
2.930
2.650
2.690
10,527,891
-0.13(-4.61%)
Sep 22, 2015
2.880
2.965
2.730
2.820
11,136,091
-0.12(-4.08%)
Sep 21, 2015
3.050
3.140
2.900
2.940
11,738,553
+0.04(+1.38%)
Sep 18, 2015
3.150
3.190
2.880
2.900
20,475,308
-0.32(-9.94%)
Sep 17, 2015
3.360
3.410
3.140
3.220
17,023,876
-0.09(-2.72%)
Sep 16, 2015
3.010
3.350
3.000
3.310
16,265,908
+0.36(+12.20%)
Sep 15, 2015
2.920
3.015
2.880
2.950
8,030,693
+0.04(+1.37%)
Sep 14, 2015
2.850
2.920
2.740
2.910
7,926,001
+0.02(+0.69%)
Sep 11, 2015
3.000
3.030
2.770
2.890
12,607,519
-0.16(-5.25%)
Sep 10, 2015
3.150
3.150
2.980
3.050
13,428,630
-0.04(-1.29%)
Sep 09, 2015
3.280
3.430
3.060
3.090
12,714,962
-0.25(-7.49%)
Sep 08, 2015
3.350
3.500
3.250
3.340
14,855,385
-0.22(-6.18%)
Sep 04, 2015
3.660
3.560
3.560
3.560
9,196,600
-0.18(-4.81%)
Sep 03, 2015
3.690
3.970
3.630
3.740
9,962,577
+0.03(+0.81%)
Sep 02, 2015
3.830
3.850
3.480
3.710
12,019,984
+0.06(+1.64%)
Sep 01, 2015
4.170
4.260
3.560
3.650
15,004,142
-0.69(-15.90%)
Aug 31, 2015
3.990
4.500
3.950
4.340
13,516,203
+0.18(+4.33%)
Aug 28, 2015
3.890
4.350
3.780
4.160
15,662,711
+0.21(+5.32%)
Aug 27, 2015
3.620
3.960
3.550
3.950
18,981,408
+0.52(+15.16%)
Aug 26, 2015
3.370
3.505
3.240
3.430
12,383,520
+0.15(+4.57%)
Aug 25, 2015
3.470
3.560
3.260
3.280
11,426,988
+0.01(+0.31%)
Aug 24, 2015
3.210
3.480
3.190
3.270
11,207,378
-0.27(-7.63%)
Aug 21, 2015
3.550
3.690
3.530
3.540
12,202,309
-0.08(-2.14%)
Aug 20, 2015
3.735
3.812
3.559
3.618
9,849,590
-0.08(-2.13%)
Aug 19, 2015
3.952
4.040
3.642
3.696
11,347,040
-0.29(-7.39%)
Aug 18, 2015
3.765
4.050
3.755
3.991
12,211,717
+0.21(+5.45%)
Aug 17, 2015
3.804
3.849
3.686
3.785
8,104,371
-0.03(-0.77%)
Aug 14, 2015
3.873
4.021
3.785
3.814
6,671,866
-0.08(-2.02%)
Aug 13, 2015
4.050
4.070
3.745
3.893
10,432,254
-0.22(-5.26%)
Aug 12, 2015
4.021
4.335
4.011
4.109
16,328,097
+0.12(+2.96%)
Aug 11, 2015
3.893
4.138
3.735
3.991
15,412,153
-0.22(-5.14%)
Aug 10, 2015
3.490
4.325
3.450
4.207
21,468,556
+0.75(+21.59%)
Aug 07, 2015
3.470
3.760
3.391
3.460
17,911,240
-0.05(-1.40%)
Aug 06, 2015
3.018
3.519
2.993
3.509
33,226,464
+0.45(+14.79%)
Aug 05, 2015
3.696
3.785
2.998
3.057
21,952,994
-0.46(-13.13%)
Aug 04, 2015
3.676
3.804
3.431
3.519
13,605,493
-0.11(-2.98%)
Aug 03, 2015
3.834
3.932
3.598
3.627
13,305,958
-0.25(-6.35%)
Jul 31, 2015
4.080
4.114
3.853
3.873
13,512,410
-0.23(-5.52%)
Jul 30, 2015
4.070
4.212
3.962
4.099
13,313,684
+0.03(+0.72%)
Jul 29, 2015
3.912
4.178
3.849
4.070
13,088,455
+0.14(+3.50%)
Jul 28, 2015
3.785
3.962
3.578
3.932
18,142,724
+0.22(+5.82%)
Jul 27, 2015
3.765
3.853
3.627
3.716
13,419,681
-0.15(-3.82%)
Jul 24, 2015
3.952
3.991
3.745
3.863
18,423,002
-0.12(-2.96%)
Jul 23, 2015
3.883
4.001
3.745
3.981
13,379,675
+0.10(+2.53%)
Jul 22, 2015
3.912
4.178
3.814
3.883
18,523,966
-0.19(-4.59%)
Jul 21, 2015
4.197
4.414
4.060
4.070
13,503,630
-0.09(-2.13%)
Jul 20, 2015
4.492
4.492
4.140
4.158
17,770,154
-0.33(-7.44%)
Jul 17, 2015
4.777
4.777
4.443
4.492
12,069,335
-0.30(-6.35%)
Jul 16, 2015
5.112
5.122
4.709
4.797
10,865,781
-0.27(-5.24%)
Jul 15, 2015
5.210
5.284
5.053
5.063
13,248,248
-0.18(-3.38%)
Jul 14, 2015
5.190
5.382
5.151
5.239
12,686,713
+0.04(+0.76%)
Jul 13, 2015
5.239
5.357
5.072
5.200
11,092,719
-0.01(-0.19%)
Jul 10, 2015
5.466
5.515
5.210
5.210
8,474,637
-0.18(-3.28%)
Jul 09, 2015
5.446
5.534
5.372
5.387
11,643,992
+0.11(+2.05%)
Jul 08, 2015
5.495
5.652
5.200
5.279
13,176,145
-0.42(-7.41%)
Jul 07, 2015
5.357
5.839
5.181
5.701
16,504,639
+0.29(+5.26%)
Jul 06, 2015
5.554
5.554
5.230
5.416
11,031,300
-0.31(-5.49%)
Jul 02, 2015
5.780
5.731
5.731
5.731
9,250,609
-0.01(-0.17%)
Jul 01, 2015
6.242
6.281
5.692
5.741
11,045,905
-0.51(-8.18%)
Jun 30, 2015
6.183
6.291
6.105
6.252
7,230,803
+0.07(+1.11%)
Jun 29, 2015
6.203
6.326
6.183
6.183
6,533,295
-0.20(-3.08%)
Jun 26, 2015
6.419
6.458
6.222
6.380
9,318,484
-0.07(-1.07%)
Jun 25, 2015
6.449
6.596
6.380
6.449
10,498,998
+0.00(+0.00%)
Jun 24, 2015
6.419
6.508
6.281
6.449
11,040,802
+0.02(+0.31%)
Jun 23, 2015
6.154
6.468
6.154
6.429
8,746,507
+0.27(+4.31%)
Jun 22, 2015
6.301
6.321
6.134
6.164
11,408,490
-0.09(-1.42%)
Jun 19, 2015
6.370
6.399
6.242
6.252
10,674,819
-0.17(-2.60%)
Jun 18, 2015
6.655
6.665
6.399
6.419
7,607,400
-0.18(-2.68%)
Jun 17, 2015
6.930
7.019
6.586
6.596
7,619,337
-0.25(-3.59%)
Jun 16, 2015
6.704
6.871
6.704
6.842
6,868,599
+0.12(+1.75%)
Jun 15, 2015
6.517
6.753
6.449
6.724
8,561,823
+0.12(+1.79%)
Jun 12, 2015
6.626
6.665
6.567
6.606
4,970,406
-0.08(-1.18%)
Jun 11, 2015
6.822
6.832
6.640
6.685
9,209,599
-0.12(-1.73%)
Jun 10, 2015
6.832
6.871
6.714
6.802
16,180,836
+0.12(+1.76%)
Jun 09, 2015
6.911
6.911
6.655
6.685
18,283,518
-0.09(-1.31%)
Jun 08, 2015
6.881
6.930
6.557
6.773
12,758,212
-0.13(-1.85%)
Jun 05, 2015
6.881
7.127
6.881
6.901
7,911,289
+0.00(+0.00%)
Jun 04, 2015
7.078
7.088
6.891
6.901
6,992,330
-0.25(-3.44%)
Jun 03, 2015
7.156
7.353
7.078
7.147
8,491,737
-0.08(-1.09%)
Jun 02, 2015
6.979
7.255
6.960
7.225
9,916,200
+0.31(+4.55%)
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
.