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, 2018
4.210
4.350
4.190
4.250
10,351,446
-0.04(-0.93%)
May 30, 2018
4.130
4.315
4.090
4.290
16,474,659
+0.24(+5.93%)
May 29, 2018
3.720
4.130
3.700
4.050
13,204,135
+0.16(+4.11%)
May 25, 2018
3.890
3.890
3.890
0
-0.32(-7.60%)
May 24, 2018
4.250
4.250
4.105
4.210
11,720,523
-0.12(-2.77%)
May 23, 2018
4.190
4.400
4.070
4.330
15,605,264
+0.04(+0.93%)
May 22, 2018
4.690
4.750
4.270
4.290
25,609,668
-0.19(-4.24%)
May 21, 2018
4.210
4.540
4.210
4.480
18,140,902
+0.35(+8.47%)
May 18, 2018
4.120
4.230
4.080
4.130
10,831,555
+0.04(+0.98%)
May 17, 2018
3.980
4.200
3.943
4.090
14,302,782
+0.17(+4.34%)
May 16, 2018
3.810
3.960
3.760
3.920
10,903,828
+0.12(+3.16%)
May 15, 2018
3.800
3.830
3.720
3.800
9,114,675
+0.01(+0.26%)
May 14, 2018
3.800
3.900
3.720
3.790
9,455,456
-0.01(-0.26%)
May 11, 2018
3.790
3.860
3.760
3.800
11,490,277
+0.03(+0.80%)
May 10, 2018
3.840
3.890
3.670
3.770
12,588,882
-0.02(-0.53%)
May 09, 2018
3.500
3.850
3.500
3.790
16,258,822
+0.39(+11.47%)
May 08, 2018
3.410
3.460
3.075
3.400
18,023,416
-0.02(-0.58%)
May 07, 2018
3.550
3.680
3.400
3.420
15,210,596
+0.02(+0.59%)
May 04, 2018
3.280
3.480
3.250
3.400
10,530,794
+0.12(+3.66%)
May 03, 2018
3.390
3.425
3.260
3.280
7,808,348
-0.12(-3.53%)
May 02, 2018
3.260
3.400
3.230
3.400
7,960,001
+0.14(+4.29%)
May 01, 2018
3.260
3.285
3.170
3.260
9,031,335
-0.03(-0.91%)
Apr 30, 2018
3.190
3.300
3.160
3.290
9,540,176
+0.06(+1.86%)
Apr 27, 2018
3.300
3.336
3.190
3.230
6,967,945
-0.09(-2.71%)
Apr 26, 2018
3.220
3.320
3.200
3.320
7,039,764
+0.13(+4.08%)
Apr 25, 2018
3.200
3.225
3.120
3.190
8,218,290
-0.05(-1.54%)
Apr 24, 2018
3.210
3.310
3.180
3.240
11,062,270
+0.05(+1.57%)
Apr 23, 2018
3.090
3.195
3.030
3.190
5,219,465
+0.09(+2.90%)
Apr 20, 2018
3.160
3.160
3.020
3.100
5,620,175
-0.05(-1.59%)
Apr 19, 2018
3.270
3.327
3.090
3.150
10,993,750
+0.01(+0.32%)
Apr 18, 2018
2.900
3.220
2.900
3.140
14,887,931
+0.30(+10.56%)
Apr 17, 2018
2.940
2.940
2.810
2.840
9,134,138
-0.12(-4.05%)
Apr 16, 2018
2.940
2.980
2.895
2.960
5,281,118
+0.01(+0.34%)
Apr 13, 2018
3.000
3.030
2.910
2.950
6,354,155
-0.02(-0.67%)
Apr 12, 2018
3.010
3.050
2.870
2.970
11,637,944
-0.03(-1.00%)
Apr 11, 2018
3.140
3.230
2.950
3.000
15,889,135
-0.11(-3.54%)
Apr 10, 2018
2.910
3.190
2.889
3.110
16,614,635
+0.27(+9.51%)
Apr 09, 2018
2.850
2.915
2.810
2.840
7,183,093
+0.06(+2.16%)
Apr 06, 2018
2.800
2.875
2.710
2.780
8,592,837
-0.06(-2.11%)
Apr 05, 2018
2.800
2.860
2.780
2.840
11,348,265
+0.13(+4.80%)
Apr 04, 2018
2.590
2.720
2.520
2.710
9,053,240
+0.06(+2.26%)
Apr 03, 2018
2.590
2.700
2.560
2.650
9,053,995
+0.10(+3.92%)
Apr 02, 2018
2.700
2.730
2.500
2.550
12,942,815
-0.19(-6.93%)
Mar 29, 2018
2.740
2.740
2.740
0
+0.08(+3.01%)
Mar 28, 2018
2.620
2.735
2.580
2.660
11,301,891
+0.02(+0.76%)
Mar 27, 2018
2.850
2.890
2.615
2.640
12,066,248
-0.18(-6.38%)
Mar 26, 2018
2.740
2.840
2.655
2.820
11,515,835
+0.13(+4.83%)
Mar 23, 2018
2.660
2.800
2.630
2.690
11,022,612
+0.09(+3.46%)
Mar 22, 2018
2.650
2.760
2.600
2.600
10,439,866
-0.11(-4.06%)
Mar 21, 2018
2.480
2.736
2.450
2.710
14,741,997
+0.24(+9.72%)
Mar 20, 2018
2.380
2.490
2.380
2.470
4,025,372
+0.09(+3.78%)
Mar 19, 2018
2.440
2.470
2.350
2.380
4,820,713
-0.10(-4.03%)
Mar 16, 2018
2.440
2.500
2.400
2.480
14,132,504
+0.05(+2.06%)
Mar 15, 2018
2.450
2.490
2.390
2.430
3,566,023
-0.01(-0.41%)
Mar 14, 2018
2.410
2.440
2.370
2.440
4,922,969
+0.04(+1.67%)
Mar 13, 2018
2.440
2.520
2.390
2.400
6,783,726
-0.03(-1.23%)
Mar 12, 2018
2.360
2.450
2.350
2.430
6,215,561
+0.08(+3.40%)
Mar 09, 2018
2.300
2.350
2.285
2.350
5,443,897
+0.07(+3.07%)
Mar 08, 2018
2.300
2.310
2.220
2.280
4,412,446
-0.02(-0.87%)
Mar 07, 2018
2.380
2.260
2.300
5,609,520
-0.06(-2.54%)
Mar 06, 2018
2.360
2.400
2.320
2.360
4,536,060
+0.02(+0.85%)
Mar 05, 2018
2.260
2.380
2.240
2.340
5,790,497
+0.04(+1.74%)
Mar 02, 2018
2.160
2.319
2.110
2.300
8,394,256
+0.11(+5.02%)
Mar 01, 2018
2.180
2.290
2.180
2.190
7,192,057
+0.00(+0.00%)
Feb 28, 2018
2.300
2.310
2.170
2.190
6,632,962
-0.10(-4.37%)
Feb 27, 2018
2.350
2.360
2.260
2.290
7,626,530
-0.06(-2.55%)
Feb 26, 2018
2.480
2.480
2.340
2.350
6,694,954
-0.12(-4.86%)
Feb 23, 2018
2.480
2.520
2.360
2.470
9,844,372
+0.05(+2.07%)
Feb 22, 2018
2.420
2.420
10,484,838
+0.34(+16.35%)
Feb 21, 2018
2.160
2.190
2.070
2.080
5,297,053
-0.07(-3.26%)
Feb 20, 2018
2.260
2.310
2.130
2.150
6,930,899
-0.11(-4.87%)
Feb 16, 2018
2.260
2.260
2.260
0
+0.11(+5.12%)
Feb 15, 2018
2.190
2.190
2.030
2.150
5,677,003
-0.02(-0.92%)
Feb 14, 2018
2.000
2.190
1.950
2.170
6,907,778
+0.18(+9.05%)
Feb 13, 2018
2.120
2.130
1.980
1.990
6,537,506
-0.05(-2.45%)
Feb 12, 2018
1.900
2.070
1.880
2.040
6,756,957
+0.18(+9.68%)
Feb 09, 2018
1.840
1.890
1.725
1.860
9,304,149
+0.02(+1.09%)
Feb 08, 2018
1.950
1.820
1.840
9,229,786
-0.07(-3.66%)
Feb 07, 2018
2.070
2.120
1.880
1.910
12,573,657
-0.17(-8.17%)
Feb 06, 2018
2.020
2.100
1.960
2.080
11,688,546
-0.02(-1.07%)
Feb 05, 2018
2.190
2.235
2.030
2.103
16,212,330
-0.18(-7.79%)
Feb 02, 2018
2.410
2.450
2.270
2.280
8,991,641
-0.18(-7.32%)
Feb 01, 2018
2.460
2.515
2.415
2.460
7,165,102
+0.03(+1.23%)
Jan 31, 2018
2.510
2.510
2.380
2.430
6,952,524
-0.03(-1.22%)
Jan 30, 2018
2.530
2.540
2.490
2.460
22,926,772
-0.13(-5.02%)
Jan 29, 2018
2.530
2.600
2.460
2.590
8,528,976
+0.02(+0.78%)
Jan 26, 2018
2.570
2.600
2.550
2.570
4,753,528
+0.02(+0.78%)
Jan 25, 2018
2.560
2.600
2.520
2.550
10,261,146
+0.02(+0.79%)
Jan 24, 2018
2.500
2.550
2.450
2.530
7,123,551
+0.01(+0.40%)
Jan 23, 2018
2.500
2.520
2.430
2.520
7,453,556
+0.04(+1.61%)
Jan 22, 2018
2.420
2.495
2.420
2.480
5,765,139
+0.04(+1.64%)
Jan 19, 2018
2.420
2.450
2.363
2.440
8,642,939
-0.01(-0.41%)
Jan 18, 2018
2.490
2.540
2.420
2.450
8,361,000
-0.02(-0.81%)
Jan 17, 2018
2.360
2.535
2.355
2.470
10,121,608
+0.12(+5.11%)
Jan 16, 2018
2.510
2.560
2.350
2.350
15,340,048
-0.08(-3.29%)
Jan 12, 2018
2.430
2.430
2.430
0
+0.08(+3.40%)
Jan 11, 2018
2.320
2.360
2.290
2.350
9,501,875
+0.10(+4.44%)
Jan 10, 2018
2.250
10,702,046
-0.02(-0.88%)
Jan 09, 2018
2.310
2.370
2.270
2.270
13,490,743
-0.01(-0.44%)
Jan 08, 2018
2.320
2.360
2.270
2.280
10,361,779
-0.03(-1.30%)
Jan 05, 2018
2.300
2.370
2.260
2.310
8,720,461
-0.07(-2.94%)
Jan 04, 2018
2.370
2.395
2.250
2.380
10,762,098
+0.06(+2.59%)
Jan 03, 2018
2.350
2.450
2.310
2.320
12,994,486
+0.03(+1.31%)
Jan 02, 2018
2.210
2.330
2.210
2.290
8,693,694
+0.08(+3.62%)
Dec 29, 2017
2.210
2.210
2.210
0
+0.05(+2.31%)
Dec 28, 2017
2.120
2.180
2.110
2.160
6,312,116
+0.03(+1.41%)
Dec 27, 2017
2.100
2.160
2.080
2.130
6,109,322
+0.01(+0.47%)
Dec 26, 2017
2.050
2.190
2.020
2.120
6,376,094
+0.11(+5.47%)
Dec 22, 2017
1.960
2.090
1.880
2.010
9,075,613
+0.05(+2.55%)
Dec 21, 2017
1.760
1.975
1.750
1.960
9,085,298
+0.19(+10.73%)
Dec 20, 2017
1.700
1.780
1.680
1.770
4,865,083
+0.10(+5.99%)
Dec 19, 2017
1.660
1.745
1.660
1.670
5,610,739
+0.00(+0.00%)
Dec 18, 2017
1.620
1.700
1.580
1.670
6,196,385
+0.06(+3.73%)
Dec 15, 2017
1.600
1.630
1.600
1.610
10,716,517
-0.01(-0.62%)
Dec 14, 2017
1.580
1.640
1.540
1.620
6,345,943
+0.02(+1.25%)
Dec 13, 2017
1.690
1.700
1.530
1.600
13,560,403
-0.08(-4.76%)
Dec 12, 2017
1.720
1.740
1.650
1.680
7,245,889
-0.04(-2.33%)
Dec 11, 2017
1.750
1.770
1.690
1.720
7,312,629
-0.02(-1.15%)
Dec 08, 2017
1.760
1.780
1.680
1.740
7,375,780
+0.00(+0.00%)
Dec 07, 2017
1.750
1.800
1.635
9,726,443
+0.00(+0.00%)
Dec 06, 2017
1.780
1.800
1.710
1.740
6,478,445
-0.07(-3.87%)
Dec 05, 2017
1.910
1.920
1.794
1.810
11,288,831
-0.09(-4.74%)
Dec 04, 2017
2.100
1.865
1.900
15,921,394
-0.01(-0.52%)
Dec 01, 2017
1.810
1.930
1.790
1.910
17,490,504
+0.16(+9.14%)
Nov 30, 2017
1.810
1.990
1.720
1.750
20,190,804
-0.04(-2.23%)
Nov 29, 2017
1.760
1.790
1.710
1.790
4,473,963
+0.03(+1.70%)
Nov 28, 2017
1.710
1.770
1.680
1.760
3,634,165
+0.03(+1.73%)
Nov 27, 2017
1.800
1.800
1.710
1.730
5,902,958
-0.07(-3.89%)
Nov 24, 2017
1.800
1.810
1.780
1.800
2,486,049
+0.03(+1.69%)
Nov 22, 2017
1.730
1.765
1.710
1.770
5,641,556
+0.08(+4.73%)
Nov 21, 2017
1.690
1.720
1.650
1.690
5,568,307
+0.02(+1.20%)
Nov 20, 2017
1.710
1.710
1.640
1.670
4,591,038
-0.07(-4.02%)
Nov 17, 2017
1.670
1.740
1.640
1.740
5,310,579
+0.11(+6.75%)
Nov 16, 2017
1.630
1.680
1.590
1.630
4,399,824
+0.01(+0.62%)
Nov 15, 2017
1.740
1.770
1.580
1.620
7,567,349
-0.16(-8.99%)
Nov 14, 2017
1.870
1.870
1.735
1.780
7,094,930
-0.10(-5.32%)
Nov 13, 2017
1.800
1.890
1.700
1.880
10,677,452
+0.10(+5.62%)
Nov 10, 2017
1.900
2.000
1.780
1.780
11,670,741
-0.11(-5.82%)
Nov 09, 2017
1.770
1.920
1.700
1.890
12,213,532
+0.16(+9.25%)
Nov 08, 2017
1.670
1.780
1.570
1.730
11,743,140
+0.07(+4.22%)
Nov 07, 2017
1.650
1.855
1.610
1.660
21,480,504
+0.12(+7.79%)
Nov 06, 2017
1.340
1.550
1.330
1.540
14,215,684
+0.22(+16.67%)
Nov 03, 2017
1.210
1.320
1.180
1.320
8,186,409
+0.11(+9.09%)
Nov 02, 2017
1.240
1.275
1.190
1.210
4,566,881
-0.05(-3.97%)
Nov 01, 2017
1.270
1.300
1.230
1.260
6,758,306
+0.03(+2.44%)
Oct 31, 2017
1.160
1.240
1.130
1.230
5,690,648
+0.07(+6.03%)
Oct 30, 2017
1.150
1.185
1.130
1.160
3,633,819
+0.02(+1.75%)
Oct 27, 2017
1.060
1.140
1.050
1.140
5,448,730
+0.06(+5.56%)
Oct 26, 2017
1.080
1.100
1.040
1.080
4,936,666
+0.01(+0.93%)
Oct 25, 2017
1.100
1.100
1.040
1.070
5,408,582
-0.03(-2.73%)
Oct 24, 2017
1.120
1.130
1.070
1.100
4,118,322
+0.02(+1.85%)
Oct 23, 2017
1.200
1.200
1.080
1.080
5,177,549
-0.11(-9.24%)
Oct 20, 2017
1.220
1.220
1.170
1.190
3,549,976
-0.01(-0.83%)
Oct 19, 2017
1.180
1.240
1.150
1.200
4,171,331
+0.00(+0.00%)
Oct 18, 2017
1.160
1.210
1.160
1.200
6,384,115
+0.04(+3.45%)
Oct 17, 2017
1.160
1.170
1.090
1.160
6,693,234
+0.02(+1.75%)
Oct 16, 2017
1.240
1.240
1.130
1.140
7,900,094
-0.07(-5.79%)
Oct 13, 2017
1.290
1.300
1.190
1.210
11,512,186
-0.05(-3.97%)
Oct 12, 2017
1.280
1.295
1.230
1.260
6,047,305
-0.06(-4.55%)
Oct 11, 2017
1.340
1.360
1.245
1.320
7,971,985
-0.01(-0.75%)
Oct 10, 2017
1.420
1.420
1.290
1.330
9,516,813
-0.05(-3.62%)
Oct 09, 2017
1.380
1.400
1.360
1.380
1,945,581
+0.01(+0.73%)
Oct 06, 2017
1.380
1.400
1.345
1.370
3,556,552
-0.05(-3.52%)
Oct 05, 2017
1.400
1.440
1.380
1.420
3,651,398
+0.04(+2.90%)
Oct 04, 2017
1.440
1.470
1.375
1.380
11,487,006
-0.08(-5.48%)
Oct 03, 2017
1.400
1.460
1.380
1.460
4,333,120
+0.04(+2.82%)
Oct 02, 2017
1.310
1.420
1.250
1.420
5,548,838
+0.08(+5.97%)
Sep 29, 2017
1.310
1.360
1.310
1.340
4,386,511
+0.03(+2.29%)
Sep 28, 2017
1.380
1.440
1.305
1.310
8,045,639
-0.06(-4.38%)
Sep 27, 2017
1.390
1.415
1.320
1.370
9,418,124
+0.00(+0.00%)
Sep 26, 2017
1.350
1.400
1.310
1.370
6,396,224
+0.01(+0.74%)
Sep 25, 2017
1.240
1.370
1.240
1.360
8,221,581
+0.15(+12.40%)
Sep 22, 2017
1.220
1.250
1.180
1.210
4,055,302
+0.01(+0.83%)
Sep 21, 2017
1.270
1.300
1.180
1.200
6,185,137
-0.07(-5.51%)
Sep 20, 2017
1.300
1.360
1.270
1.270
7,629,965
+0.00(+0.00%)
Sep 19, 2017
1.310
1.330
1.240
1.270
4,960,875
-0.01(-0.78%)
Sep 18, 2017
1.250
1.300
1.225
1.280
4,640,001
+0.03(+2.40%)
Sep 15, 2017
1.260
1.280
1.200
1.250
15,548,024
+0.02(+1.63%)
Sep 14, 2017
1.140
1.290
1.140
1.230
10,165,180
+0.10(+8.85%)
Sep 13, 2017
1.080
1.130
1.080
1.130
6,846,872
+0.05(+4.63%)
Sep 12, 2017
1.080
1.100
1.040
1.080
7,096,482
+0.02(+1.89%)
Sep 11, 2017
1.080
1.100
1.050
1.060
8,074,687
-0.03(-2.75%)
Sep 08, 2017
1.130
1.150
1.060
1.090
5,317,199
-0.06(-5.22%)
Sep 07, 2017
1.100
1.160
1.080
1.150
5,609,185
+0.05(+4.55%)
Sep 06, 2017
1.100
1.130
1.090
1.100
5,557,557
+0.02(+1.85%)
Sep 05, 2017
1.140
1.170
1.075
1.080
6,808,548
-0.02(-1.82%)
Sep 01, 2017
1.070
1.105
1.050
1.100
5,167,867
+0.04(+3.77%)
Aug 31, 2017
1.020
1.150
1.010
1.060
13,024,460
+0.05(+4.95%)
Aug 30, 2017
0.9900
1.010
0.9604
1.010
5,979,177
+0.00(+0.00%)
Aug 29, 2017
0.9480
1.020
0.9350
1.010
5,248,886
+0.05(+4.86%)
Aug 28, 2017
1.030
1.040
0.9148
0.9632
8,735,209
-0.07(-6.49%)
Aug 25, 2017
1.050
1.060
1.010
1.030
5,423,825
-0.02(-1.90%)
Aug 24, 2017
1.030
1.050
1.020
1.050
4,054,077
+0.01(+0.96%)
Aug 23, 2017
1.020
1.080
1.010
1.040
5,212,016
-0.01(-0.95%)
Aug 22, 2017
1.060
1.090
1.040
1.050
5,057,676
+0.00(+0.00%)
Aug 21, 2017
1.160
1.160
1.030
1.050
7,684,207
-0.11(-9.48%)
Aug 18, 2017
1.200
1.220
1.150
1.160
9,431,412
-0.06(-4.92%)
Aug 17, 2017
1.300
1.310
1.210
1.220
6,164,396
-0.06(-4.69%)
Aug 16, 2017
1.390
1.400
1.270
1.280
7,443,973
-0.08(-5.88%)
Aug 15, 2017
1.390
1.400
1.350
1.360
3,351,631
-0.03(-2.16%)
Aug 14, 2017
1.410
1.440
1.380
1.390
2,862,673
-0.02(-1.42%)
Aug 11, 2017
1.390
1.440
1.340
1.410
5,534,067
+0.02(+1.44%)
Aug 10, 2017
1.480
1.500
1.390
1.390
5,561,873
-0.07(-4.79%)
Aug 09, 2017
1.420
1.505
1.420
1.460
7,688,680
+0.02(+1.39%)
Aug 08, 2017
1.360
1.480
1.320
1.440
7,451,423
+0.13(+9.92%)
Aug 07, 2017
1.370
1.380
1.300
1.310
4,291,415
-0.07(-5.07%)
Aug 04, 2017
1.310
1.390
1.310
1.380
5,658,824
+0.08(+6.15%)
Aug 03, 2017
1.370
1.395
1.300
1.300
6,284,388
-0.07(-5.11%)
Aug 02, 2017
1.410
1.450
1.360
1.370
4,586,610
-0.04(-2.84%)
Aug 01, 2017
1.460
1.480
1.410
1.410
4,927,916
-0.05(-3.42%)
Jul 31, 2017
1.500
1.510
1.400
1.460
5,630,170
-0.04(-2.67%)
Jul 28, 2017
1.460
1.550
1.440
1.500
4,460,895
+0.04(+2.74%)
Jul 27, 2017
1.440
1.490
1.430
1.460
3,357,042
+0.02(+1.39%)
Jul 26, 2017
1.400
1.500
1.371
1.440
7,287,059
+0.08(+5.88%)
Jul 25, 2017
1.330
1.400
1.330
1.360
4,369,782
+0.06(+4.62%)
Jul 24, 2017
1.350
1.360
1.270
1.300
4,554,336
-0.06(-4.41%)
Jul 21, 2017
1.460
1.470
1.350
1.360
6,510,542
-0.08(-5.56%)
Jul 20, 2017
1.480
1.430
1.440
5,309,237
-0.01(-0.69%)
Jul 19, 2017
1.450
1.480
1.430
1.450
6,389,586
+0.00(+0.00%)
Jul 18, 2017
1.570
1.570
1.450
1.450
5,486,173
-0.09(-5.84%)
Jul 17, 2017
1.570
1.590
1.510
1.540
3,601,077
-0.03(-1.91%)
Jul 14, 2017
1.530
1.580
1.520
1.570
2,875,290
+0.02(+1.29%)
Jul 13, 2017
1.560
1.575
1.500
1.550
4,659,943
-0.01(-0.64%)
Jul 12, 2017
1.560
1.610
1.515
1.560
6,922,792
+0.04(+2.63%)
Jul 11, 2017
1.580
1.580
1.490
1.520
5,715,512
-0.03(-1.94%)
Jul 10, 2017
1.490
1.570
1.460
1.550
6,035,367
+0.03(+1.97%)
Jul 07, 2017
1.450
1.530
1.400
1.520
9,015,460
+0.04(+2.70%)
Jul 06, 2017
1.530
1.610
1.470
1.480
7,840,755
-0.03(-1.99%)
Jul 05, 2017
1.630
1.630
1.510
1.510
6,142,329
-0.16(-9.58%)
Jul 03, 2017
1.560
1.670
1.560
1.670
3,370,562
+0.14(+9.15%)
Jun 30, 2017
1.550
1.640
1.520
1.530
7,572,261
-0.02(-1.29%)
Jun 29, 2017
1.540
1.580
1.490
1.550
5,296,767
+0.03(+1.97%)
Jun 28, 2017
1.490
1.580
1.420
1.520
5,063,446
+0.02(+1.33%)
Jun 27, 2017
1.550
1.600
1.480
1.500
5,721,415
-0.03(-1.96%)
Jun 26, 2017
1.460
1.570
1.420
1.530
6,615,197
+0.08(+5.52%)
Jun 23, 2017
1.360
1.490
1.300
1.450
16,537,075
+0.10(+7.41%)
Jun 22, 2017
1.360
1.360
1.305
1.350
5,521,812
+0.05(+3.85%)
Jun 21, 2017
1.420
1.470
1.270
1.300
8,833,001
-0.14(-9.72%)
Jun 20, 2017
1.410
1.450
1.350
1.440
10,771,217
-0.02(-1.37%)
Jun 19, 2017
1.430
1.470
1.405
1.460
5,086,542
+0.03(+2.10%)
Jun 16, 2017
1.420
1.480
1.380
1.430
12,181,652
+0.02(+1.42%)
Jun 15, 2017
1.440
1.480
1.400
1.410
5,528,569
-0.03(-2.08%)
Jun 14, 2017
1.560
1.580
1.430
1.440
7,334,665
-0.15(-9.43%)
Jun 13, 2017
1.540
1.590
1.500
1.590
4,405,820
+0.05(+3.25%)
Jun 12, 2017
1.480
1.600
1.480
1.540
7,612,302
+0.08(+5.48%)
Jun 09, 2017
1.370
1.480
1.350
1.460
7,610,663
+0.09(+6.57%)
Jun 08, 2017
1.430
1.430
1.360
1.370
7,663,252
-0.06(-4.20%)
Jun 07, 2017
1.620
1.620
1.420
1.430
6,658,800
-0.22(-13.33%)
Jun 06, 2017
1.430
1.680
1.430
1.650
6,482,839
+0.20(+13.79%)
Jun 05, 2017
1.400
1.500
1.360
1.450
4,896,988
+0.02(+1.40%)
Jun 02, 2017
1.510
1.510
1.400
1.430
5,560,443
-0.12(-7.74%)
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
.