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 28, 2007
21.49
21.98
21.12
21.25
896,674
-0.19(-0.91%)
Sep 27, 2007
21.46
21.60
21.19
21.44
1,304,205
+0.23(+1.08%)
Sep 26, 2007
21.29
21.34
20.75
21.21
1,356,790
+0.17(+0.81%)
Sep 25, 2007
21.10
21.30
20.82
21.04
1,164,225
-0.42(-1.97%)
Sep 24, 2007
21.75
21.92
21.29
21.47
550,877
-0.37(-1.68%)
Sep 21, 2007
22.02
22.16
21.76
21.83
624,180
-0.09(-0.41%)
Sep 20, 2007
21.80
22.11
21.66
21.92
495,663
+0.11(+0.52%)
Sep 19, 2007
21.61
22.23
21.47
21.81
999,950
+0.49(+2.32%)
Sep 18, 2007
20.96
21.37
20.54
21.31
652,891
+0.58(+2.77%)
Sep 17, 2007
20.75
21.08
20.63
20.74
627,335
-0.18(-0.86%)
Sep 14, 2007
20.86
21.19
20.76
20.92
616,608
+0.02(+0.11%)
Sep 13, 2007
20.86
21.20
20.76
20.89
983,439
+0.16(+0.76%)
Sep 12, 2007
20.18
21.09
20.08
20.74
1,483,204
+0.62(+3.10%)
Sep 11, 2007
19.82
20.17
19.46
20.12
734,187
+0.57(+2.89%)
Sep 10, 2007
19.84
20.00
19.09
19.55
873,747
-0.21(-1.08%)
Sep 07, 2007
19.97
20.27
19.57
19.76
851,872
-0.41(-2.05%)
Sep 06, 2007
20.15
20.40
19.88
20.18
759,638
+0.21(+1.07%)
Sep 05, 2007
19.53
20.03
19.45
19.96
989,223
+0.27(+1.38%)
Sep 04, 2007
19.05
19.83
18.96
19.69
788,560
+0.78(+4.12%)
Aug 31, 2007
18.21
19.11
18.21
18.91
1,039,809
+0.83(+4.60%)
Aug 30, 2007
18.16
18.59
17.99
18.08
812,433
-0.31(-1.71%)
Aug 29, 2007
18.01
18.40
17.93
18.39
712,943
+0.49(+2.74%)
Aug 28, 2007
18.51
18.61
17.89
17.90
694,118
-0.78(-4.20%)
Aug 27, 2007
19.16
19.17
18.50
18.69
661,305
-0.45(-2.36%)
Aug 24, 2007
18.85
19.29
18.78
19.14
790,558
+0.48(+2.57%)
Aug 23, 2007
19.09
19.18
18.58
18.66
1,044,542
-0.17(-0.88%)
Aug 22, 2007
19.01
19.18
18.49
18.83
974,920
+0.03(+0.18%)
Aug 21, 2007
18.81
18.94
18.25
18.79
1,671,247
-0.17(-0.88%)
Aug 20, 2007
18.78
19.09
18.28
18.96
1,280,016
-0.10(-0.50%)
Aug 17, 2007
18.54
19.08
18.20
19.05
1,547,988
+1.08(+6.03%)
Aug 16, 2007
18.52
18.64
17.38
17.97
2,156,183
-0.91(-4.83%)
Aug 15, 2007
19.83
20.12
18.78
18.88
756,799
-0.88(-4.47%)
Aug 14, 2007
19.79
20.16
19.64
19.77
975,235
+0.20(+1.04%)
Aug 13, 2007
20.21
20.53
19.54
19.56
1,335,020
-0.34(-1.70%)
Aug 10, 2007
19.95
20.74
19.24
19.90
2,923,709
-0.95(-4.56%)
Aug 09, 2007
19.97
21.59
19.84
20.85
3,440,196
+0.45(+2.21%)
Aug 08, 2007
20.04
20.67
19.86
20.40
2,410,377
+0.84(+4.30%)
Aug 07, 2007
18.76
19.64
18.58
19.56
1,703,954
+0.68(+3.63%)
Aug 06, 2007
19.02
19.02
18.20
18.87
1,866,231
-0.51(-2.65%)
Aug 03, 2007
19.46
20.06
19.23
19.39
2,355,479
-0.68(-3.36%)
Aug 02, 2007
20.99
21.16
19.27
20.06
2,238,951
+0.44(+2.25%)
Aug 01, 2007
19.02
20.00
19.02
19.62
2,787,830
+0.60(+3.18%)
Jul 31, 2007
19.25
19.59
18.96
19.02
1,555,665
+0.19(+1.01%)
Jul 30, 2007
18.53
19.06
18.45
18.83
1,351,847
+0.36(+1.96%)
Jul 27, 2007
18.28
18.84
17.86
18.47
1,757,170
+0.10(+0.54%)
Jul 26, 2007
18.71
18.95
17.95
18.37
1,912,505
-0.58(-3.09%)
Jul 25, 2007
18.91
19.28
18.49
18.95
1,673,140
+0.15(+0.81%)
Jul 24, 2007
19.80
19.85
18.65
18.80
2,152,081
-1.22(-6.08%)
Jul 23, 2007
20.42
20.50
19.90
20.02
951,783
-0.40(-1.96%)
Jul 20, 2007
20.71
20.77
20.17
20.41
999,214
-0.29(-1.42%)
Jul 19, 2007
20.43
20.83
20.13
20.71
928,330
+0.27(+1.30%)
Jul 18, 2007
19.99
20.53
19.97
20.44
1,564,920
+0.47(+2.33%)
Jul 17, 2007
20.26
20.73
19.96
19.98
1,395,598
-0.05(-0.24%)
Jul 16, 2007
20.31
20.32
19.84
20.02
1,554,619
-0.31(-1.52%)
Jul 13, 2007
20.16
20.42
20.12
20.33
1,429,147
+0.30(+1.50%)
Jul 12, 2007
19.94
20.20
19.89
20.03
1,718,678
-0.17(-0.82%)
Jul 11, 2007
19.54
20.36
19.53
20.20
1,566,708
+0.67(+3.41%)
Jul 10, 2007
19.43
19.69
19.21
19.54
1,419,050
+0.04(+0.22%)
Jul 09, 2007
19.14
19.54
18.97
19.49
1,427,569
+0.59(+3.12%)
Jul 06, 2007
18.55
19.12
18.55
18.90
1,435,772
+0.47(+2.55%)
Jul 05, 2007
18.54
18.54
18.19
18.43
790,663
-0.10(-0.51%)
Jul 03, 2007
18.04
18.54
18.04
18.53
330,547
+0.30(+1.64%)
Jul 02, 2007
17.91
18.23
17.91
18.23
1,094,813
+0.40(+2.24%)
Jun 29, 2007
17.31
17.99
17.31
17.83
1,341,435
+0.66(+3.85%)
Jun 28, 2007
17.42
17.42
17.04
17.17
1,041,576
+0.03(+0.17%)
Jun 27, 2007
16.76
17.15
16.65
17.14
1,476,959
+0.18(+1.04%)
Jun 26, 2007
17.51
18.03
16.89
16.96
2,037,096
-0.47(-2.70%)
Jun 25, 2007
17.45
17.45
17.18
17.43
1,065,576
-0.01(-0.05%)
Jun 22, 2007
17.78
17.78
17.26
17.44
517,433
-0.35(-1.95%)
Jun 21, 2007
17.59
17.87
17.30
17.79
989,328
+0.29(+1.66%)
Jun 20, 2007
18.03
18.21
17.48
17.50
787,508
-0.53(-2.95%)
Jun 19, 2007
18.16
18.23
17.94
18.03
731,873
-0.23(-1.25%)
Jun 18, 2007
18.35
18.43
18.11
18.26
575,276
-0.02(-0.10%)
Jun 15, 2007
18.16
18.31
18.04
18.28
768,262
+0.21(+1.16%)
Jun 14, 2007
17.73
18.07
17.73
18.07
477,469
+0.41(+2.34%)
Jun 13, 2007
17.27
17.75
17.27
17.66
699,271
+0.42(+2.43%)
Jun 12, 2007
17.12
17.42
16.80
17.24
1,005,314
+0.12(+0.72%)
Jun 11, 2007
17.00
17.36
16.93
17.12
582,839
+0.08(+0.45%)
Jun 08, 2007
16.93
17.04
16.68
17.04
912,957
+0.05(+0.28%)
Jun 07, 2007
17.54
17.62
16.99
16.99
722,198
-0.55(-3.14%)
Jun 06, 2007
17.61
17.61
17.34
17.54
824,317
-0.12(-0.67%)
Jun 05, 2007
18.09
18.09
17.53
17.66
792,346
-0.01(-0.05%)
Jun 04, 2007
17.48
17.70
17.18
17.67
763,004
+0.46(+2.68%)
Jun 01, 2007
17.29
17.37
17.15
17.21
679,394
-0.03(-0.17%)
May 31, 2007
17.72
17.72
17.12
17.24
718,041
-0.06(-0.36%)
May 30, 2007
16.76
17.30
16.56
17.30
621,971
+0.47(+2.77%)
May 29, 2007
16.88
17.02
16.71
16.83
477,889
-0.07(-0.42%)
May 25, 2007
16.67
16.94
16.65
16.91
668,667
+0.35(+2.13%)
May 24, 2007
17.02
17.21
16.51
16.55
818,017
-0.57(-3.33%)
May 23, 2007
17.31
17.45
17.11
17.12
1,008,620
-0.12(-0.69%)
May 22, 2007
17.40
17.43
17.18
17.24
857,235
-0.14(-0.82%)
May 21, 2007
17.10
17.55
17.03
17.39
949,269
+0.25(+1.47%)
May 18, 2007
16.88
17.24
16.88
17.13
1,208,186
+0.26(+1.52%)
May 17, 2007
16.31
16.91
16.31
16.88
1,281,384
+0.53(+3.26%)
May 16, 2007
16.43
16.45
16.10
16.35
670,665
-0.06(-0.35%)
May 15, 2007
16.64
16.71
16.29
16.40
788,902
-0.19(-1.17%)
May 14, 2007
16.44
16.62
16.43
16.60
771,627
+0.16(+0.95%)
May 11, 2007
16.06
16.46
15.98
16.44
1,117,951
+0.46(+2.89%)
May 10, 2007
15.88
15.99
15.82
15.98
1,590,582
+0.02(+0.12%)
May 09, 2007
16.02
16.12
15.71
15.96
934,430
-0.18(-1.09%)
May 08, 2007
15.99
16.14
15.79
16.14
1,238,054
+0.14(+0.89%)
May 07, 2007
16.07
16.03
15.72
15.99
1,274,359
-0.08(-0.47%)
May 04, 2007
16.16
16.31
15.96
16.07
893,939
-0.10(-0.65%)
May 03, 2007
16.30
16.23
15.92
16.17
990,064
-0.12(-0.76%)
May 02, 2007
15.97
16.34
15.95
16.30
970,540
+0.40(+2.54%)
May 01, 2007
15.80
16.00
15.62
15.89
601,246
+0.16(+1.03%)
Apr 30, 2007
16.16
16.19
15.69
15.73
1,011,992
-0.43(-2.65%)
Apr 27, 2007
16.17
16.28
16.04
16.16
1,226,033
-0.01(-0.06%)
Apr 26, 2007
15.77
16.29
15.72
16.17
1,942,060
+0.40(+2.56%)
Apr 25, 2007
15.71
15.80
15.24
15.77
1,138,143
+0.47(+3.08%)
Apr 24, 2007
15.30
15.38
15.22
15.29
1,023,298
-0.02(-0.15%)
Apr 23, 2007
15.16
15.34
15.08
15.32
1,105,601
+0.18(+1.16%)
Apr 20, 2007
15.01
15.21
14.88
15.14
1,400,789
+0.21(+1.43%)
Apr 19, 2007
15.28
15.28
14.92
14.93
1,244,995
-0.47(-3.06%)
Apr 18, 2007
15.58
15.60
15.32
15.40
716,308
-0.26(-1.64%)
Apr 17, 2007
15.77
15.86
15.57
15.66
1,719,309
-0.11(-0.69%)
Apr 16, 2007
15.67
15.87
15.59
15.77
1,445,658
+0.19(+1.22%)
Apr 13, 2007
15.41
15.59
15.23
15.57
783,406
+0.17(+1.08%)
Apr 12, 2007
15.14
15.46
15.12
15.41
1,024,455
+0.33(+2.21%)
Apr 11, 2007
14.99
15.15
14.91
15.08
1,108,018
+0.08(+0.54%)
Apr 10, 2007
14.62
15.08
14.62
14.99
927,909
+0.33(+2.27%)
Apr 09, 2007
14.44
14.76
14.40
14.66
1,069,572
+0.18(+1.21%)
Apr 05, 2007
14.35
14.53
14.34
14.49
461,693
+0.11(+0.79%)
Apr 04, 2007
14.29
14.38
14.14
14.37
519,423
+0.03(+0.20%)
Apr 03, 2007
14.26
14.37
14.12
14.34
1,022,457
+0.06(+0.43%)
Apr 02, 2007
14.17
14.31
14.11
14.28
845,351
+0.12(+0.84%)
Mar 30, 2007
14.41
14.41
14.10
14.16
802,758
-0.24(-1.68%)
Mar 29, 2007
14.50
14.51
14.28
14.41
565,285
+0.05(+0.36%)
Mar 28, 2007
14.28
14.42
14.28
14.35
809,804
+0.17(+1.17%)
Mar 27, 2007
14.16
14.29
14.03
14.19
744,999
+0.03(+0.23%)
Mar 26, 2007
14.11
14.22
13.93
14.15
576,021
+0.12(+0.88%)
Mar 23, 2007
14.03
14.12
13.94
14.03
445,707
+0.06(+0.44%)
Mar 22, 2007
13.85
14.02
13.82
13.97
525,636
+0.22(+1.63%)
Mar 21, 2007
13.55
13.85
13.47
13.74
771,627
+0.27(+2.01%)
Mar 20, 2007
13.28
13.47
13.22
13.47
658,150
+0.19(+1.43%)
Mar 19, 2007
13.12
13.28
13.06
13.28
564,444
+0.27(+2.05%)
Mar 16, 2007
13.09
13.15
12.96
13.02
561,499
-0.06(-0.44%)
Mar 15, 2007
13.14
13.21
13.03
13.07
623,864
-0.04(-0.33%)
Mar 14, 2007
12.92
13.12
12.80
13.12
642,585
+0.21(+1.66%)
Mar 13, 2007
13.16
13.35
12.90
12.90
525,741
-0.26(-1.99%)
Mar 12, 2007
13.06
13.24
13.03
13.16
462,745
-0.11(-0.82%)
Mar 09, 2007
13.35
13.38
13.14
13.27
465,584
+0.02(+0.14%)
Mar 08, 2007
13.41
13.45
13.19
13.25
672,137
-0.01(-0.07%)
Mar 07, 2007
13.03
13.49
12.90
13.26
998,373
+0.26(+1.97%)
Mar 06, 2007
12.92
13.06
12.84
13.01
1,072,622
+0.16(+1.26%)
Mar 05, 2007
13.04
13.13
12.84
12.85
914,868
-0.30(-2.31%)
Mar 02, 2007
13.63
13.70
13.12
13.15
1,302,312
-0.47(-3.46%)
Mar 01, 2007
13.38
13.93
13.37
13.62
1,236,801
-0.08(-0.55%)
Feb 28, 2007
13.54
13.79
13.32
13.70
1,559,241
+0.17(+1.23%)
Feb 27, 2007
13.83
14.04
13.39
13.53
1,385,186
-0.62(-4.37%)
Feb 26, 2007
14.22
14.43
14.09
14.15
970,818
-0.20(-1.42%)
Feb 23, 2007
14.33
14.56
14.23
14.35
1,275,073
+0.05(+0.37%)
Feb 22, 2007
13.93
14.32
13.72
14.30
1,346,483
+0.54(+3.94%)
Feb 21, 2007
13.56
13.80
13.47
13.76
806,544
+0.12(+0.91%)
Feb 20, 2007
13.81
13.81
13.53
13.64
609,877
-0.24(-1.71%)
Feb 16, 2007
13.69
13.90
13.65
13.87
633,435
+0.20(+1.43%)
Feb 15, 2007
13.67
13.71
13.53
13.68
580,324
-0.04(-0.31%)
Feb 14, 2007
13.70
13.93
13.60
13.72
944,628
+0.08(+0.59%)
Feb 13, 2007
13.49
13.64
13.45
13.64
368,843
+0.24(+1.81%)
Feb 12, 2007
13.63
13.63
13.31
13.40
421,923
-0.23(-1.67%)
Feb 09, 2007
13.54
13.78
13.50
13.63
908,874
+0.09(+0.63%)
Feb 08, 2007
13.50
13.60
13.39
13.54
871,959
+0.08(+0.57%)
Feb 07, 2007
13.45
13.53
13.36
13.46
1,235,635
+0.02(+0.14%)
Feb 06, 2007
13.46
13.55
13.30
13.45
1,200,403
+0.07(+0.50%)
Feb 05, 2007
13.45
13.58
13.32
13.38
644,898
+0.05(+0.36%)
Feb 02, 2007
13.30
13.45
13.11
13.33
1,070,203
+0.12(+0.94%)
Feb 01, 2007
13.25
13.32
13.00
13.21
1,299,262
+0.04(+0.29%)
Jan 31, 2007
13.17
13.40
13.12
13.17
1,340,699
-0.12(-0.93%)
Jan 30, 2007
12.98
13.32
12.98
13.29
658,570
+0.39(+3.02%)
Jan 29, 2007
13.10
13.25
12.86
12.90
559,290
-0.19(-1.49%)
Jan 26, 2007
12.88
13.22
12.88
13.10
730,611
+0.30(+2.38%)
Jan 25, 2007
13.10
13.11
12.74
12.79
692,540
-0.37(-2.82%)
Jan 24, 2007
13.19
13.20
12.96
13.16
809,804
-0.07(-0.50%)
Jan 23, 2007
12.99
13.28
12.91
13.23
877,323
+0.37(+2.84%)
Jan 22, 2007
13.00
13.07
12.77
12.87
641,112
-0.09(-0.66%)
Jan 19, 2007
12.72
13.05
12.72
12.95
657,203
+0.26(+2.02%)
Jan 18, 2007
12.78
12.95
12.60
12.69
909,399
-0.09(-0.71%)
Jan 17, 2007
12.61
12.93
12.57
12.78
783,617
+0.10(+0.75%)
Jan 16, 2007
12.90
13.02
12.60
12.69
735,029
-0.25(-1.91%)
Jan 12, 2007
12.41
12.94
12.41
12.94
821,057
+0.53(+4.25%)
Jan 11, 2007
12.54
12.83
12.34
12.41
1,240,052
-0.14(-1.10%)
Jan 10, 2007
12.53
12.69
12.46
12.55
1,174,216
-0.09(-0.68%)
Jan 09, 2007
12.55
12.76
12.50
12.63
1,835,521
-0.10(-0.75%)
Jan 08, 2007
12.73
12.89
12.66
12.73
2,268,819
+0.10(+0.83%)
Jan 05, 2007
12.40
12.67
12.39
12.62
1,865,284
+0.23(+1.88%)
Jan 04, 2007
12.66
12.71
12.35
12.39
2,078,988
-0.32(-2.54%)
Jan 03, 2007
13.15
13.15
12.61
12.71
1,355,738
-0.50(-3.78%)
Dec 29, 2006
13.27
13.32
13.13
13.21
607,668
-0.10(-0.75%)
Dec 28, 2006
13.37
13.45
13.25
13.31
796,447
-0.01(-0.11%)
Dec 27, 2006
13.38
13.38
13.15
13.33
742,811
+0.01(+0.11%)
Dec 26, 2006
13.42
13.58
13.17
13.31
486,198
-0.13(-0.95%)
Dec 22, 2006
13.73
13.73
13.41
13.44
597,572
-0.28(-2.01%)
Dec 21, 2006
13.76
13.91
13.62
13.72
815,168
+0.00(+0.00%)
Dec 20, 2006
13.91
13.95
13.68
13.72
848,611
-0.22(-1.57%)
Dec 19, 2006
13.66
14.03
13.50
13.93
695,590
+0.26(+1.88%)
Dec 18, 2006
14.25
14.25
13.60
13.68
1,210,920
-0.59(-4.13%)
Dec 15, 2006
14.65
14.67
14.22
14.27
1,036,023
-0.38(-2.60%)
Dec 14, 2006
14.47
14.70
14.41
14.65
659,201
+0.25(+1.75%)
Dec 13, 2006
14.46
14.51
14.23
14.40
849,979
-0.01(-0.07%)
Dec 12, 2006
14.39
14.57
14.29
14.41
1,138,669
+0.02(+0.13%)
Dec 11, 2006
14.36
14.51
14.22
14.39
1,129,414
-0.06(-0.40%)
Dec 08, 2006
14.50
14.62
14.39
14.44
1,146,872
+0.02(+0.13%)
Dec 07, 2006
14.39
14.54
14.26
14.42
867,121
+0.00(+0.03%)
Dec 06, 2006
14.40
14.61
14.36
14.42
1,002,054
-0.00(-0.03%)
Dec 05, 2006
14.14
14.47
14.12
14.42
1,306,414
+0.34(+2.43%)
Dec 04, 2006
14.18
14.23
14.02
14.08
1,765,794
-0.16(-1.10%)
Dec 01, 2006
13.89
14.26
13.82
14.24
2,100,022
+0.29(+2.04%)
Nov 30, 2006
13.66
14.03
13.55
13.95
1,725,093
+0.26(+1.87%)
Nov 29, 2006
12.93
13.79
12.93
13.70
1,967,824
+0.79(+6.11%)
Nov 28, 2006
12.65
12.94
12.64
12.91
2,509,973
+0.25(+1.99%)
Nov 27, 2006
13.00
13.13
12.65
12.66
1,531,897
-0.42(-3.20%)
Nov 24, 2006
13.07
13.20
13.03
13.07
398,171
-0.03(-0.25%)
Nov 22, 2006
13.31
13.31
12.90
13.11
1,328,815
-0.31(-2.30%)
Nov 21, 2006
13.38
13.44
13.29
13.42
1,225,118
+0.07(+0.53%)
Nov 20, 2006
13.38
13.43
13.20
13.35
688,859
-0.04(-0.28%)
Nov 17, 2006
13.17
13.40
13.12
13.38
1,093,236
+0.23(+1.77%)
Nov 16, 2006
13.60
13.67
13.11
13.15
747,228
-0.37(-2.74%)
Nov 15, 2006
13.15
13.64
13.14
13.52
735,975
+0.37(+2.78%)
Nov 14, 2006
13.20
13.26
13.00
13.15
899,408
-0.04(-0.32%)
Nov 13, 2006
13.26
13.30
13.10
13.20
720,725
-0.13(-0.96%)
Nov 10, 2006
13.35
13.51
13.14
13.33
890,890
-0.12(-0.88%)
Nov 09, 2006
13.37
13.64
13.31
13.45
955,148
+0.15(+1.14%)
Nov 08, 2006
12.98
13.50
12.97
13.29
1,242,576
+0.18(+1.38%)
Nov 07, 2006
13.31
13.39
13.07
13.11
669,298
-0.21(-1.57%)
Nov 06, 2006
13.19
13.45
13.12
13.32
744,704
+0.20(+1.49%)
Nov 03, 2006
12.95
13.14
12.93
13.13
1,495,614
+0.18(+1.36%)
Nov 02, 2006
13.12
13.35
12.92
12.95
1,373,407
-0.41(-3.06%)
Nov 01, 2006
13.86
13.86
13.33
13.36
1,215,548
-0.30(-2.23%)
Oct 31, 2006
13.43
13.71
13.24
13.66
1,154,339
+0.18(+1.30%)
Oct 30, 2006
13.58
13.60
13.43
13.49
490,510
-0.19(-1.42%)
Oct 27, 2006
13.88
14.03
13.63
13.68
580,114
-0.19(-1.37%)
Oct 26, 2006
14.31
14.33
13.82
13.87
1,093,025
-0.38(-2.70%)
Oct 25, 2006
13.98
14.41
13.81
14.26
862,178
+0.31(+2.25%)
Oct 24, 2006
13.67
13.98
13.67
13.94
1,250,884
+0.15(+1.10%)
Oct 23, 2006
13.63
13.85
13.60
13.79
1,028,451
+0.04(+0.31%)
Oct 20, 2006
14.21
14.24
13.66
13.75
1,489,724
-0.44(-3.08%)
Oct 19, 2006
14.35
14.41
14.06
14.19
1,828,370
-0.03(-0.20%)
Oct 18, 2006
14.13
14.45
14.13
14.22
1,372,250
+0.02(+0.13%)
Oct 17, 2006
14.41
14.41
14.12
14.20
1,265,293
-0.22(-1.52%)
Oct 16, 2006
14.00
14.48
13.97
14.41
1,026,453
+0.50(+3.59%)
Oct 13, 2006
13.64
14.12
13.63
13.92
1,006,681
+0.37(+2.70%)
Oct 12, 2006
13.05
13.55
13.02
13.55
1,010,993
+0.58(+4.51%)
Oct 11, 2006
13.24
13.28
12.89
12.96
819,585
-0.35(-2.64%)
Oct 10, 2006
12.84
13.34
12.84
13.32
850,189
+0.33(+2.56%)
Oct 09, 2006
13.21
13.43
12.95
12.98
632,488
-0.11(-0.87%)
Oct 06, 2006
12.99
13.21
12.84
13.10
710,945
+0.11(+0.84%)
Oct 05, 2006
13.17
13.28
12.87
12.99
1,072,728
+0.15(+1.19%)
Oct 04, 2006
12.66
12.91
12.34
12.84
1,319,560
+0.06(+0.48%)
Oct 03, 2006
13.33
13.40
12.73
12.77
1,514,755
-0.63(-4.72%)
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
.