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 (%)
Sep 30, 2004
5.955
6.100
5.945
6.038
336,016
+0.12(+2.01%)
Sep 29, 2004
6.157
6.228
5.891
5.919
675,187
-0.23(-3.75%)
Sep 28, 2004
6.088
6.190
6.066
6.150
402,693
+0.11(+1.81%)
Sep 27, 2004
5.978
6.147
5.967
6.040
611,665
+0.07(+1.24%)
Sep 24, 2004
5.895
5.990
5.895
5.967
410,265
+0.09(+1.46%)
Sep 23, 2004
5.967
6.019
5.848
5.881
469,476
-0.09(-1.43%)
Sep 22, 2004
5.881
5.967
5.767
5.967
435,611
+0.09(+1.46%)
Sep 21, 2004
5.660
5.883
5.660
5.881
623,549
+0.22(+3.95%)
Sep 20, 2004
5.705
5.729
5.622
5.658
148,288
-0.03(-0.54%)
Sep 17, 2004
5.646
5.688
5.574
5.688
422,886
+0.09(+1.61%)
Sep 16, 2004
5.479
5.598
5.479
5.598
260,083
+0.07(+1.33%)
Sep 15, 2004
5.562
5.572
5.503
5.524
185,834
-0.04(-0.68%)
Sep 14, 2004
5.562
5.584
5.496
5.562
162,591
+0.01(+0.21%)
Sep 13, 2004
5.539
5.631
5.534
5.551
232,424
+0.03(+0.56%)
Sep 10, 2004
5.586
5.610
5.505
5.520
190,882
-0.03(-0.47%)
Sep 09, 2004
5.484
5.579
5.484
5.546
453,280
+0.07(+1.21%)
Sep 08, 2004
5.551
5.565
5.472
5.479
329,706
-0.06(-1.16%)
Sep 07, 2004
5.562
5.693
5.491
5.543
595,574
+0.05(+0.91%)
Sep 03, 2004
5.455
5.520
5.432
5.494
275,964
+0.02(+0.35%)
Sep 02, 2004
5.427
5.484
5.382
5.474
275,018
+0.05(+0.88%)
Sep 01, 2004
5.218
5.439
5.218
5.427
503,971
+0.22(+4.25%)
Aug 31, 2004
5.080
5.244
5.080
5.206
480,413
+0.13(+2.53%)
Aug 30, 2004
5.161
5.165
5.039
5.078
291,214
-0.08(-1.57%)
Aug 27, 2004
5.035
5.170
5.020
5.158
423,727
+0.12(+2.46%)
Aug 26, 2004
4.878
5.075
4.821
5.035
715,152
+0.17(+3.52%)
Aug 25, 2004
4.828
4.913
4.828
4.864
447,075
+0.04(+0.74%)
Aug 24, 2004
4.804
4.861
4.776
4.828
380,502
+0.03(+0.54%)
Aug 23, 2004
4.930
4.930
4.754
4.802
537,205
-0.13(-2.60%)
Aug 20, 2004
4.638
4.980
4.638
4.930
751,961
+0.31(+6.63%)
Aug 19, 2004
4.576
4.657
4.576
4.623
381,344
+0.00(+0.10%)
Aug 18, 2004
4.448
4.643
4.443
4.619
406,479
+0.17(+3.90%)
Aug 17, 2004
4.688
4.688
4.419
4.445
688,544
-0.24(-5.08%)
Aug 16, 2004
4.754
4.778
4.662
4.683
350,424
-0.00(-0.10%)
Aug 13, 2004
4.602
4.776
4.602
4.688
336,331
+0.09(+1.86%)
Aug 12, 2004
4.754
4.814
4.588
4.602
421,203
-0.18(-3.68%)
Aug 11, 2004
4.711
4.809
4.676
4.778
530,264
+0.02(+0.50%)
Aug 10, 2004
4.778
4.852
4.740
4.754
464,112
+0.00(+0.10%)
Aug 09, 2004
4.711
4.814
4.709
4.749
352,107
+0.04(+0.81%)
Aug 06, 2004
4.856
4.856
4.690
4.711
559,501
-0.14(-2.99%)
Aug 05, 2004
4.904
4.930
4.730
4.856
833,783
-0.07(-1.45%)
Aug 04, 2004
5.099
5.111
4.897
4.928
497,135
-0.19(-3.67%)
Aug 03, 2004
5.099
5.163
5.078
5.116
301,625
+0.01(+0.28%)
Aug 02, 2004
5.182
5.194
5.028
5.101
361,887
-0.09(-1.78%)
Jul 30, 2004
5.213
5.244
5.142
5.194
629,123
-0.02(-0.36%)
Jul 29, 2004
5.135
5.253
5.127
5.213
620,709
+0.14(+2.72%)
Jul 28, 2004
5.042
5.075
4.899
5.075
359,469
+0.03(+0.66%)
Jul 27, 2004
4.840
5.059
4.830
5.042
532,893
+0.20(+4.12%)
Jul 26, 2004
4.966
4.987
4.802
4.842
844,720
-0.12(-2.44%)
Jul 23, 2004
5.044
5.063
4.963
4.963
636,485
-0.11(-2.20%)
Jul 22, 2004
5.118
5.123
5.001
5.075
360,625
-0.04(-0.74%)
Jul 21, 2004
5.337
5.413
5.108
5.113
468,950
-0.14(-2.67%)
Jul 20, 2004
5.253
5.277
5.230
5.253
365,043
+0.01(+0.23%)
Jul 19, 2004
5.253
5.265
5.211
5.242
329,075
-0.01(-0.18%)
Jul 16, 2004
5.154
5.277
5.130
5.251
376,506
+0.10(+1.99%)
Jul 15, 2004
5.113
5.149
5.087
5.149
363,991
+0.06(+1.12%)
Jul 14, 2004
4.968
5.092
4.949
5.092
463,691
+0.11(+2.24%)
Jul 13, 2004
4.973
4.992
4.890
4.980
403,009
+0.01(+0.14%)
Jul 12, 2004
4.997
4.999
4.906
4.973
431,825
+0.02(+0.48%)
Jul 09, 2004
4.992
5.039
4.949
4.949
523,533
-0.09(-1.79%)
Jul 08, 2004
5.063
5.123
4.968
5.039
292,476
-0.08(-1.49%)
Jul 07, 2004
5.154
5.161
5.089
5.116
219,909
-0.02(-0.42%)
Jul 06, 2004
5.135
5.213
5.135
5.137
400,590
+0.05(+0.98%)
Jul 02, 2004
5.039
5.087
4.956
5.087
262,608
+0.10(+1.90%)
Jul 01, 2004
4.968
5.056
4.959
4.992
276,595
+0.01(+0.24%)
Jun 30, 2004
4.902
4.980
4.866
4.980
670,560
+0.08(+1.60%)
Jun 29, 2004
4.826
4.944
4.826
4.902
324,237
+0.10(+2.08%)
Jun 28, 2004
5.118
5.118
4.728
4.802
551,403
-0.30(-5.92%)
Jun 25, 2004
5.063
5.165
5.063
5.104
1,741,395
-0.01(-0.28%)
Jun 24, 2004
5.063
5.135
5.061
5.118
575,907
+0.05(+1.08%)
Jun 23, 2004
5.039
5.078
4.975
5.063
317,401
+0.05(+0.95%)
Jun 22, 2004
4.956
5.016
4.894
5.016
410,476
+0.07(+1.49%)
Jun 21, 2004
4.890
4.947
4.885
4.942
357,260
+0.04(+0.82%)
Jun 18, 2004
4.785
4.918
4.785
4.902
1,286,852
+0.12(+2.43%)
Jun 17, 2004
4.821
4.826
4.773
4.785
512,175
-0.02(-0.49%)
Jun 16, 2004
4.754
4.883
4.716
4.809
581,166
+0.06(+1.20%)
Jun 15, 2004
4.517
4.754
4.517
4.752
598,729
+0.26(+5.77%)
Jun 14, 2004
4.481
4.533
4.457
4.493
654,364
+0.01(+0.32%)
Jun 10, 2004
4.350
4.507
4.310
4.478
400,379
+0.11(+2.45%)
Jun 09, 2004
4.500
4.500
4.369
4.372
314,982
-0.13(-2.85%)
Jun 08, 2004
4.457
4.550
4.436
4.500
491,772
+0.05(+1.23%)
Jun 07, 2004
4.421
4.464
4.398
4.445
424,463
+0.02(+0.54%)
Jun 04, 2004
4.517
4.517
4.393
4.421
324,657
+0.02(+0.54%)
Jun 03, 2004
4.469
4.540
4.398
4.398
634,066
-0.08(-1.86%)
Jun 02, 2004
4.505
4.540
4.481
4.481
586,529
-0.02(-0.53%)
Jun 01, 2004
4.338
4.505
4.322
4.505
340,959
+0.13(+2.99%)
May 28, 2004
4.314
4.374
4.303
4.374
250,934
+0.06(+1.38%)
May 27, 2004
4.333
4.345
4.291
4.314
884,369
-0.01(-0.22%)
May 26, 2004
4.362
4.379
4.291
4.324
652,891
-0.05(-1.14%)
May 25, 2004
4.267
4.426
4.255
4.374
291,739
+0.11(+2.68%)
May 24, 2004
4.124
4.272
4.112
4.260
440,975
+0.14(+3.46%)
May 21, 2004
4.184
4.219
4.077
4.117
259,032
-0.05(-1.31%)
May 20, 2004
4.203
4.279
4.160
4.172
313,089
-0.02(-0.51%)
May 19, 2004
4.279
4.284
4.193
4.193
329,180
-0.09(-2.00%)
May 18, 2004
4.305
4.310
4.217
4.279
473,998
-0.02(-0.55%)
May 17, 2004
4.255
4.338
4.184
4.303
370,827
+0.03(+0.61%)
May 14, 2004
4.153
4.305
4.136
4.276
424,463
+0.12(+2.98%)
May 13, 2004
4.136
4.184
4.112
4.153
243,256
+0.00(+0.11%)
May 12, 2004
4.101
4.160
4.065
4.148
429,617
+0.02(+0.58%)
May 11, 2004
4.136
4.177
4.108
4.124
361,782
+0.01(+0.29%)
May 10, 2004
4.338
4.341
4.091
4.112
413,000
-0.23(-5.36%)
May 07, 2004
4.364
4.381
4.338
4.345
311,722
-0.01(-0.27%)
May 06, 2004
4.388
4.388
4.326
4.357
247,358
-0.02(-0.49%)
May 05, 2004
4.414
4.431
4.374
4.379
514,593
-0.02(-0.54%)
May 04, 2004
4.517
4.517
4.395
4.402
433,087
-0.11(-2.42%)
May 03, 2004
4.341
4.512
4.317
4.512
349,898
+0.17(+3.94%)
Apr 30, 2004
4.374
4.433
4.305
4.341
772,153
-0.06(-1.30%)
Apr 29, 2004
4.528
4.531
4.388
4.398
478,836
-0.15(-3.29%)
Apr 28, 2004
4.623
4.623
4.468
4.547
395,226
-0.06(-1.24%)
Apr 27, 2004
4.590
4.669
4.514
4.604
350,424
+0.01(+0.31%)
Apr 26, 2004
4.578
4.612
4.564
4.590
154,704
+0.01(+0.26%)
Apr 23, 2004
4.564
4.600
4.543
4.578
543,936
+0.00(+0.05%)
Apr 22, 2004
4.445
4.583
4.440
4.576
223,274
+0.12(+2.67%)
Apr 21, 2004
4.362
4.459
4.231
4.457
342,852
+0.11(+2.46%)
Apr 20, 2004
4.512
4.517
4.343
4.350
221,907
-0.14(-3.17%)
Apr 19, 2004
4.528
4.540
4.452
4.493
716,308
-0.09(-2.02%)
Apr 16, 2004
4.398
4.730
4.386
4.585
954,517
+0.21(+4.78%)
Apr 15, 2004
4.219
4.395
4.219
4.376
374,823
+0.19(+4.48%)
Apr 14, 2004
4.172
4.284
4.148
4.188
217,911
-0.06(-1.40%)
Apr 13, 2004
4.279
4.312
4.196
4.248
201,189
-0.07(-1.54%)
Apr 12, 2004
4.200
4.326
4.186
4.314
232,845
+0.12(+2.77%)
Apr 08, 2004
4.169
4.250
4.169
4.198
204,659
+0.03(+0.68%)
Apr 07, 2004
4.055
4.207
4.039
4.169
343,062
+0.12(+3.06%)
Apr 06, 2004
4.048
4.110
4.034
4.046
154,073
-0.01(-0.18%)
Apr 05, 2004
4.053
4.105
4.039
4.053
242,310
+0.01(+0.29%)
Apr 02, 2004
4.003
4.053
3.998
4.041
592,839
+0.05(+1.37%)
Apr 01, 2004
4.029
4.053
3.975
3.986
408,162
-0.02(-0.53%)
Mar 31, 2004
3.792
4.024
3.792
4.008
822,319
+0.23(+6.17%)
Mar 30, 2004
3.708
3.789
3.708
3.775
423,832
+0.07(+1.99%)
Mar 29, 2004
3.699
3.756
3.696
3.701
417,101
+0.00(+0.13%)
Mar 26, 2004
3.637
3.720
3.625
3.696
515,961
+0.06(+1.63%)
Mar 25, 2004
3.578
3.673
3.578
3.637
382,921
+0.06(+1.66%)
Mar 24, 2004
3.589
3.592
3.542
3.578
846,613
-0.02(-0.46%)
Mar 23, 2004
3.685
3.744
3.573
3.594
1,147,818
-0.11(-2.95%)
Mar 22, 2004
3.649
3.737
3.644
3.704
444,656
+0.06(+1.63%)
Mar 19, 2004
3.654
3.654
3.582
3.644
326,235
+0.01(+0.39%)
Mar 18, 2004
3.585
3.647
3.544
3.630
175,317
+0.05(+1.26%)
Mar 17, 2004
3.556
3.589
3.509
3.585
288,059
-0.01(-0.20%)
Mar 16, 2004
3.608
3.661
3.592
3.592
240,522
+0.00(+0.07%)
Mar 15, 2004
3.632
3.666
3.566
3.589
196,456
-0.05(-1.44%)
Mar 12, 2004
3.542
3.649
3.542
3.642
157,438
+0.11(+3.16%)
Mar 11, 2004
3.637
3.637
3.518
3.530
332,966
-0.06(-1.66%)
Mar 10, 2004
3.649
3.682
3.566
3.589
187,622
-0.07(-2.01%)
Mar 09, 2004
3.647
3.682
3.601
3.663
152,600
+0.02(+0.59%)
Mar 08, 2004
3.685
3.696
3.625
3.642
472,841
-0.03(-0.71%)
Mar 05, 2004
3.649
3.732
3.645
3.668
611,770
+0.03(+0.85%)
Mar 04, 2004
3.601
3.642
3.559
3.637
296,157
+0.04(+0.99%)
Mar 03, 2004
3.627
3.627
3.573
3.601
274,597
-0.03(-0.79%)
Mar 02, 2004
3.654
3.685
3.613
3.630
304,360
-0.02(-0.59%)
Mar 01, 2004
3.592
3.696
3.578
3.651
444,551
+0.06(+1.65%)
Feb 27, 2004
3.566
3.597
3.549
3.592
238,103
+0.03(+0.73%)
Feb 26, 2004
3.435
3.566
3.428
3.566
318,032
+0.14(+4.17%)
Feb 25, 2004
3.387
3.459
3.368
3.423
385,656
+0.04(+1.05%)
Feb 24, 2004
3.340
3.392
3.304
3.387
265,763
+0.05(+1.42%)
Feb 23, 2004
3.425
3.425
3.328
3.340
409,634
-0.11(-3.17%)
Feb 20, 2004
3.509
3.521
3.442
3.449
231,057
-0.06(-1.63%)
Feb 19, 2004
3.473
3.616
3.473
3.506
189,725
-0.04(-1.01%)
Feb 18, 2004
3.625
3.625
3.542
3.542
96,650
-0.08(-2.30%)
Feb 17, 2004
3.566
3.625
3.518
3.625
194,458
+0.07(+2.01%)
Feb 13, 2004
3.613
3.654
3.542
3.554
606,406
-0.16(-4.35%)
Feb 12, 2004
3.561
3.739
3.544
3.715
437,609
+0.14(+3.85%)
Feb 11, 2004
3.506
3.578
3.494
3.578
495,978
+0.07(+1.96%)
Feb 10, 2004
3.423
3.516
3.409
3.509
140,506
+0.07(+2.15%)
Feb 09, 2004
3.376
3.482
3.361
3.435
257,454
+0.08(+2.48%)
Feb 06, 2004
3.304
3.376
3.304
3.352
142,820
+0.04(+1.08%)
Feb 05, 2004
3.309
3.340
3.269
3.316
327,918
+0.02(+0.65%)
Feb 04, 2004
3.299
3.371
3.269
3.295
268,182
-0.02(-0.50%)
Feb 03, 2004
3.335
3.359
3.280
3.311
286,691
-0.05(-1.42%)
Feb 02, 2004
3.376
3.411
3.328
3.359
398,276
-0.03(-0.77%)
Jan 30, 2004
3.387
3.411
3.376
3.385
400,169
-0.03(-0.77%)
Jan 29, 2004
3.423
3.506
3.307
3.411
903,931
-0.05(-1.51%)
Jan 28, 2004
3.516
3.530
3.411
3.463
339,486
-0.05(-1.49%)
Jan 27, 2004
3.494
3.537
3.466
3.516
451,702
+0.02(+0.61%)
Jan 26, 2004
3.490
3.494
3.352
3.494
550,141
+0.00(+0.14%)
Jan 23, 2004
3.392
3.492
3.376
3.490
207,183
+0.10(+2.87%)
Jan 22, 2004
3.409
3.452
3.385
3.392
255,035
-0.02(-0.70%)
Jan 21, 2004
3.385
3.444
3.352
3.416
298,155
+0.04(+1.05%)
Jan 20, 2004
3.295
3.380
3.266
3.380
469,265
+0.10(+3.12%)
Jan 16, 2004
3.269
3.292
3.152
3.278
220,645
+0.02(+0.58%)
Jan 15, 2004
3.299
3.352
3.257
3.259
412,053
-0.04(-1.22%)
Jan 14, 2004
3.271
3.316
3.233
3.299
192,880
+0.03(+0.95%)
Jan 13, 2004
3.292
3.304
3.257
3.269
149,025
-0.02(-0.51%)
Jan 12, 2004
3.328
3.340
3.285
3.285
179,313
-0.04(-1.29%)
Jan 09, 2004
3.269
3.352
3.269
3.328
524,585
+0.06(+1.74%)
Jan 08, 2004
3.269
3.280
3.238
3.271
132,408
+0.01(+0.44%)
Jan 07, 2004
3.269
3.269
3.173
3.257
423,727
+0.00(+0.00%)
Jan 06, 2004
3.269
3.302
3.233
3.257
250,513
+0.00(+0.15%)
Jan 05, 2004
3.269
3.304
3.252
3.252
293,843
-0.04(-1.16%)
Jan 02, 2004
3.288
3.328
3.283
3.290
153,231
-0.02(-0.50%)
Dec 31, 2003
3.302
3.328
3.254
3.307
395,647
+0.01(+0.36%)
Dec 30, 2003
3.269
3.328
3.264
3.295
130,410
+0.02(+0.58%)
Dec 29, 2003
3.150
3.297
3.192
3.276
417,207
+0.13(+4.00%)
Dec 26, 2003
3.185
3.207
3.150
3.150
321,608
-0.03(-0.82%)
Dec 24, 2003
3.202
3.214
3.147
3.176
167,009
-0.01(-0.45%)
Dec 23, 2003
3.228
3.228
3.183
3.190
219,909
-0.02(-0.59%)
Dec 22, 2003
3.280
3.290
3.207
3.209
171,215
-0.06(-1.82%)
Dec 19, 2003
3.385
3.385
3.216
3.269
744,599
-0.12(-3.44%)
Dec 18, 2003
3.190
3.385
3.190
3.385
509,125
+0.20(+6.19%)
Dec 17, 2003
3.185
3.192
3.150
3.188
141,663
+0.02(+0.60%)
Dec 16, 2003
3.166
3.176
3.128
3.169
142,294
+0.00(+0.15%)
Dec 15, 2003
3.195
3.197
3.121
3.164
165,010
-0.01(-0.22%)
Dec 12, 2003
3.173
3.190
3.143
3.171
260,925
-0.00(-0.07%)
Dec 11, 2003
3.173
3.188
3.140
3.173
197,087
+0.04(+1.21%)
Dec 10, 2003
3.185
3.185
3.114
3.135
209,287
-0.00(-0.15%)
Dec 09, 2003
3.114
3.150
3.066
3.140
393,018
+0.07(+2.24%)
Dec 08, 2003
3.045
3.083
3.031
3.071
298,155
+0.05(+1.73%)
Dec 05, 2003
3.014
3.064
3.012
3.019
167,219
+0.02(+0.63%)
Dec 04, 2003
2.919
3.026
2.888
3.000
386,182
+0.08(+2.77%)
Dec 03, 2003
3.066
3.071
2.919
2.919
1,117,319
-0.16(-5.17%)
Dec 02, 2003
3.043
3.083
3.043
3.078
232,950
+0.04(+1.33%)
Dec 01, 2003
3.024
3.043
2.952
3.038
147,763
+0.03(+1.11%)
Nov 28, 2003
3.019
3.031
2.979
3.005
53,320
+0.01(+0.32%)
Nov 26, 2003
2.983
3.009
2.979
2.995
168,376
+0.02(+0.72%)
Nov 25, 2003
2.936
2.974
2.931
2.974
227,271
+0.06(+1.96%)
Nov 24, 2003
2.841
2.917
2.815
2.917
295,000
+0.07(+2.34%)
Nov 21, 2003
2.769
2.850
2.769
2.850
178,367
+0.09(+3.10%)
Nov 20, 2003
2.757
2.765
2.748
2.765
110,638
+0.01(+0.35%)
Nov 19, 2003
2.817
2.826
2.743
2.755
308,041
-0.07(-2.61%)
Nov 18, 2003
2.862
2.914
2.788
2.829
306,989
-0.03(-0.92%)
Nov 17, 2003
2.769
2.853
2.767
2.855
238,944
+0.05(+1.78%)
Nov 14, 2003
2.795
2.824
2.776
2.805
326,656
-0.02(-0.59%)
Nov 13, 2003
2.817
2.841
2.798
2.822
333,387
+0.00(+0.17%)
Nov 12, 2003
2.793
2.817
2.781
2.817
171,636
+0.05(+1.72%)
Nov 11, 2003
2.853
2.853
2.765
2.769
202,766
-0.07(-2.51%)
Nov 10, 2003
2.819
2.841
2.805
2.841
431,615
+0.02(+0.76%)
Nov 07, 2003
2.810
2.819
2.765
2.819
357,681
+0.00(+0.08%)
Nov 06, 2003
2.807
2.817
2.757
2.817
214,335
-0.01(-0.42%)
Nov 05, 2003
2.757
2.757
2.677
2.829
742,496
+0.07(+2.59%)
Nov 04, 2003
2.757
2.757
2.677
2.757
1,266,310
-0.09(-3.25%)
Nov 03, 2003
3.017
3.017
2.803
2.850
1,325,573
-0.15(-4.99%)
Oct 31, 2003
3.002
3.002
3.002
3.000
123,679
+0.01(+0.48%)
Oct 30, 2003
3.024
3.024
2.981
2.986
121,786
-0.05(-1.72%)
Oct 29, 2003
2.948
3.040
2.943
3.038
445,813
+0.07(+2.24%)
Oct 28, 2003
3.031
3.031
2.950
2.971
247,358
-0.05(-1.50%)
Oct 27, 2003
2.988
3.052
2.988
3.017
205,501
+0.03(+0.95%)
Oct 24, 2003
3.002
3.047
2.983
2.988
238,103
-0.02(-0.79%)
Oct 23, 2003
3.026
3.064
3.002
3.012
117,053
-0.04(-1.25%)
Oct 22, 2003
3.043
3.076
3.007
3.050
165,431
-0.05(-1.46%)
Oct 21, 2003
3.019
3.102
3.017
3.095
153,442
+0.06(+2.12%)
Oct 20, 2003
3.052
3.059
3.012
3.031
117,894
-0.01(-0.47%)
Oct 17, 2003
3.102
3.102
3.043
3.045
163,433
-0.04(-1.16%)
Oct 16, 2003
3.107
3.114
3.076
3.081
191,408
-0.04(-1.29%)
Oct 15, 2003
3.162
3.200
3.105
3.121
372,930
-0.09(-2.74%)
Oct 14, 2003
3.228
3.216
3.185
3.209
255,246
-0.02(-0.59%)
Oct 13, 2003
3.209
3.247
3.209
3.228
202,976
+0.02(+0.59%)
Oct 10, 2003
3.202
3.211
3.192
3.209
96,335
+0.02(+0.52%)
Oct 09, 2003
3.140
3.192
3.138
3.192
204,133
+0.03(+1.05%)
Oct 08, 2003
3.162
3.216
3.159
3.159
154,914
-0.01(-0.45%)
Oct 07, 2003
3.121
3.173
3.102
3.173
253,878
+0.06(+1.91%)
Oct 06, 2003
3.066
3.116
3.050
3.114
177,210
+0.00(+0.00%)
Oct 03, 2003
3.102
3.114
3.078
3.114
155,440
+0.03(+1.00%)
Oct 02, 2003
3.059
3.088
3.033
3.083
167,850
+0.06(+1.97%)
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
.