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 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%)
Jun 01, 2017
1.590
1.600
1.520
1.550
4,817,319
+0.02(+1.31%)
May 31, 2017
1.660
1.660
1.470
1.530
10,740,510
-0.15(-8.93%)
May 30, 2017
1.740
1.740
1.680
1.680
4,180,793
-0.07(-4.00%)
May 26, 2017
1.750
1.780
1.700
1.750
2,941,473
+0.02(+1.16%)
May 25, 2017
1.850
1.930
1.680
1.730
7,559,739
-0.13(-6.99%)
May 24, 2017
1.820
1.920
1.815
1.860
4,944,005
+0.03(+1.64%)
May 23, 2017
1.820
1.850
1.760
1.830
4,734,433
+0.03(+1.67%)
May 22, 2017
1.790
1.820
1.730
1.800
3,609,940
+0.05(+2.86%)
May 19, 2017
1.730
1.780
1.720
1.750
6,291,829
+0.04(+2.34%)
May 18, 2017
1.690
1.740
1.680
1.710
4,966,775
+0.02(+1.18%)
May 17, 2017
1.780
1.790
1.680
1.690
7,707,582
-0.09(-5.06%)
May 16, 2017
1.880
1.890
1.760
1.780
4,766,648
-0.09(-4.81%)
May 15, 2017
1.900
1.920
1.830
1.870
4,270,237
+0.06(+3.31%)
May 12, 2017
1.870
1.900
1.800
1.810
3,182,378
-0.05(-2.69%)
May 11, 2017
1.950
1.980
1.850
1.860
4,088,706
-0.04(-2.11%)
May 10, 2017
1.840
1.930
1.840
1.900
7,831,835
+0.09(+4.97%)
May 09, 2017
1.960
1.960
1.800
1.810
5,847,090
-0.15(-7.65%)
May 08, 2017
1.990
2.000
1.910
1.960
5,898,204
-0.03(-1.51%)
May 05, 2017
1.890
2.020
1.850
1.990
7,011,776
+0.11(+5.85%)
May 04, 2017
2.100
2.110
1.720
1.880
13,727,424
-0.27(-12.56%)
May 03, 2017
2.200
2.230
2.130
2.150
4,919,397
-0.04(-1.83%)
May 02, 2017
2.190
2.270
2.160
2.190
4,630,533
+0.00(+0.00%)
May 01, 2017
2.230
2.240
2.160
2.190
4,524,375
-0.03(-1.35%)
Apr 28, 2017
2.280
2.280
2.210
2.220
4,535,634
-0.03(-1.33%)
Apr 27, 2017
2.300
2.315
2.180
2.250
6,719,509
-0.09(-3.85%)
Apr 26, 2017
2.320
2.400
2.280
2.340
5,614,766
-0.01(-0.43%)
Apr 25, 2017
2.280
2.360
2.250
2.350
3,819,711
+0.08(+3.52%)
Apr 24, 2017
2.280
2.310
2.210
2.270
3,542,489
+0.03(+1.34%)
Apr 21, 2017
2.170
2.260
2.160
2.240
5,770,987
+0.07(+3.23%)
Apr 20, 2017
2.230
2.240
2.160
2.170
5,122,700
-0.02(-0.91%)
Apr 19, 2017
2.320
2.350
2.180
2.190
6,370,320
-0.11(-4.78%)
Apr 18, 2017
2.270
2.355
2.240
2.300
4,943,574
+0.01(+0.44%)
Apr 17, 2017
2.320
2.350
2.250
2.290
5,344,831
-0.03(-1.29%)
Apr 13, 2017
2.400
2.440
2.320
2.320
6,250,843
-0.09(-3.73%)
Apr 12, 2017
2.530
2.570
2.390
2.410
7,356,826
-0.09(-3.60%)
Apr 11, 2017
2.450
2.510
2.390
2.500
5,994,042
+0.03(+1.21%)
Apr 10, 2017
2.460
2.480
2.390
2.470
5,954,879
+0.10(+4.22%)
Apr 07, 2017
2.510
2.510
2.360
2.370
7,155,328
-0.15(-5.95%)
Apr 06, 2017
2.460
2.520
2.420
2.520
8,672,363
+0.11(+4.56%)
Apr 05, 2017
2.570
2.662
2.390
2.410
13,261,822
-0.09(-3.60%)
Apr 04, 2017
2.560
2.610
2.470
2.500
7,848,462
-0.03(-1.19%)
Apr 03, 2017
2.560
2.590
2.480
2.530
6,192,918
-0.05(-1.94%)
Mar 31, 2017
2.480
2.600
2.410
2.580
7,900,234
+0.08(+3.20%)
Mar 30, 2017
2.680
2.690
2.500
2.500
6,361,550
-0.12(-4.58%)
Mar 29, 2017
2.430
2.660
2.420
2.620
12,063,549
+0.20(+8.26%)
Mar 28, 2017
2.260
2.430
2.250
2.420
8,173,806
+0.18(+8.04%)
Mar 27, 2017
2.170
2.260
2.150
2.240
7,612,570
-0.03(-1.32%)
Mar 24, 2017
2.220
2.305
2.180
2.270
9,034,467
+0.06(+2.71%)
Mar 23, 2017
2.210
2.240
2.150
2.210
7,084,284
-0.02(-0.90%)
Mar 22, 2017
2.290
2.310
2.180
2.230
9,326,538
-0.10(-4.29%)
Mar 21, 2017
2.370
2.380
2.270
2.330
6,904,186
-0.04(-1.69%)
Mar 20, 2017
2.290
2.380
2.265
2.370
6,391,892
+0.04(+1.72%)
Mar 17, 2017
2.380
2.400
2.250
2.330
69,361,864
-0.03(-1.27%)
Mar 16, 2017
2.463
2.470
2.360
2.360
9,654,856
-0.08(-3.28%)
Mar 15, 2017
2.400
2.490
2.350
2.440
7,988,764
+0.11(+4.72%)
Mar 14, 2017
2.400
2.415
2.240
2.330
7,399,801
-0.13(-5.28%)
Mar 13, 2017
2.530
2.350
2.460
8,622,786
+0.04(+1.65%)
Mar 10, 2017
2.500
2.520
2.350
2.420
6,442,233
-0.04(-1.63%)
Mar 09, 2017
2.340
2.460
2.250
2.460
8,973,766
+0.09(+3.80%)
Mar 08, 2017
2.690
2.700
2.350
2.370
12,867,401
-0.34(-12.55%)
Mar 07, 2017
2.720
2.730
2.650
2.710
6,426,051
+0.02(+0.74%)
Mar 06, 2017
2.670
2.720
2.640
2.690
5,969,793
+0.04(+1.51%)
Mar 03, 2017
2.680
2.750
2.650
2.650
5,921,282
-0.01(-0.38%)
Mar 02, 2017
2.700
2.785
2.630
2.660
9,422,903
-0.10(-3.62%)
Mar 01, 2017
2.770
2.840
2.750
2.760
7,309,025
+0.05(+1.85%)
Feb 28, 2017
2.670
2.740
2.640
2.710
7,871,305
+0.01(+0.37%)
Feb 27, 2017
2.770
2.830
2.680
2.700
7,685,597
-0.03(-1.10%)
Feb 24, 2017
2.710
2.830
2.681
2.730
8,089,769
-0.06(-2.15%)
Feb 23, 2017
3.170
3.170
2.780
2.790
13,497,815
-0.14(-4.78%)
Feb 22, 2017
3.190
3.190
2.930
2.930
11,561,416
-0.29(-9.01%)
Feb 21, 2017
3.250
3.330
3.220
3.220
6,094,233
+0.02(+0.63%)
Feb 17, 2017
3.200
3.200
3.200
0
-0.08(-2.44%)
Feb 16, 2017
3.390
3.410
3.260
3.280
6,487,392
-0.08(-2.38%)
Feb 15, 2017
3.420
3.440
3.310
3.360
8,586,814
-0.13(-3.72%)
Feb 14, 2017
3.510
3.530
3.400
3.490
7,093,619
+0.00(+0.00%)
Feb 13, 2017
3.580
3.600
3.450
3.490
5,333,703
-0.10(-2.79%)
Feb 10, 2017
3.590
3.670
3.560
3.590
6,397,486
+0.10(+2.87%)
Feb 09, 2017
3.290
3.520
3.350
3.490
7,898,753
+0.20(+6.08%)
Feb 08, 2017
3.240
3.390
3.130
3.290
5,762,088
+0.00(+0.00%)
Feb 07, 2017
3.350
3.380
3.210
3.290
7,227,965
-0.10(-2.95%)
Feb 06, 2017
3.540
3.540
3.370
3.390
5,962,261
-0.15(-4.24%)
Feb 03, 2017
3.390
3.580
3.370
3.540
5,731,766
+0.14(+4.12%)
Feb 02, 2017
3.360
3.420
3.270
3.400
5,845,529
+0.03(+0.89%)
Feb 01, 2017
3.380
3.400
3.240
3.370
6,418,862
+0.02(+0.60%)
Jan 31, 2017
3.400
3.410
3.280
3.350
8,866,087
-0.02(-0.59%)
Jan 30, 2017
3.620
3.620
3.315
3.370
10,481,304
-0.31(-8.42%)
Jan 27, 2017
3.710
3.730
3.610
3.680
5,272,358
-0.06(-1.60%)
Jan 26, 2017
3.790
3.830
3.700
3.740
6,794,175
-0.03(-0.80%)
Jan 25, 2017
3.710
3.820
3.700
3.770
4,623,762
+0.05(+1.34%)
Jan 24, 2017
3.680
3.820
3.670
3.720
7,046,783
+0.05(+1.36%)
Jan 23, 2017
3.680
3.750
3.660
3.670
6,380,808
-0.05(-1.34%)
Jan 20, 2017
3.780
3.810
3.700
3.720
5,829,366
+0.01(+0.27%)
Jan 19, 2017
3.750
3.790
3.680
3.710
3,815,558
-0.03(-0.80%)
Jan 18, 2017
3.680
3.780
3.660
3.740
4,515,026
+0.01(+0.27%)
Jan 17, 2017
3.850
3.850
3.700
3.730
7,336,231
-0.07(-1.84%)
Jan 13, 2017
3.800
3.800
3.800
0
+0.02(+0.53%)
Jan 12, 2017
3.830
3.900
3.770
3.780
8,492,717
+0.00(+0.00%)
Jan 11, 2017
3.700
3.790
3.690
3.780
7,729,916
+0.09(+2.44%)
Jan 10, 2017
3.740
3.800
3.670
3.690
5,824,119
-0.01(-0.27%)
Jan 09, 2017
3.770
3.790
3.680
3.700
6,672,078
-0.11(-2.89%)
Jan 06, 2017
3.820
3.940
3.780
3.810
7,378,767
-0.03(-0.78%)
Jan 05, 2017
3.900
3.940
3.820
3.840
5,299,545
-0.04(-1.03%)
Jan 04, 2017
3.790
3.890
3.710
3.880
8,061,574
+0.08(+2.11%)
Jan 03, 2017
3.800
3.890
3.630
3.800
10,194,350
+0.12(+3.26%)
Dec 30, 2016
3.680
3.680
3.680
0
-0.06(-1.60%)
Dec 29, 2016
3.820
3.835
3.700
3.740
5,418,752
-0.05(-1.32%)
Dec 28, 2016
3.860
3.915
3.780
3.790
7,266,374
-0.06(-1.56%)
Dec 27, 2016
3.850
3.950
3.830
3.850
7,170,283
+0.02(+0.52%)
Dec 23, 2016
3.830
3.830
3.830
0
+0.03(+0.79%)
Dec 22, 2016
3.850
3.900
3.770
3.800
4,639,367
-0.03(-0.78%)
Dec 21, 2016
3.990
3.990
3.795
3.830
7,682,067
-0.07(-1.79%)
Dec 20, 2016
4.000
4.050
3.870
3.900
8,857,895
-0.05(-1.27%)
Dec 19, 2016
3.760
4.030
3.760
3.950
11,189,067
+0.10(+2.60%)
Dec 16, 2016
3.940
3.945
3.760
3.850
18,242,802
-0.03(-0.77%)
Dec 15, 2016
3.670
3.920
3.560
3.880
12,420,360
+0.13(+3.47%)
Dec 14, 2016
3.930
4.010
3.730
3.750
10,043,159
-0.28(-6.95%)
Dec 13, 2016
4.020
4.110
3.920
4.030
10,801,810
+0.05(+1.26%)
Dec 12, 2016
4.220
4.290
3.970
3.980
14,518,917
+0.04(+1.02%)
Dec 09, 2016
4.020
4.040
3.850
3.940
9,433,353
-0.01(-0.25%)
Dec 08, 2016
3.920
3.980
3.770
3.950
9,568,716
+0.04(+1.02%)
Dec 07, 2016
3.920
4.000
3.820
3.910
11,424,246
-0.03(-0.76%)
Dec 06, 2016
3.700
4.030
3.660
3.940
11,105,785
+0.09(+2.34%)
Dec 05, 2016
3.880
4.010
3.810
3.850
13,147,014
+0.13(+3.49%)
Dec 02, 2016
3.710
3.830
3.660
3.720
11,919,889
-0.07(-1.85%)
Dec 01, 2016
4.110
4.130
3.670
3.790
25,310,760
+0.01(+0.26%)
Nov 30, 2016
3.250
3.790
3.150
3.780
35,595,544
+0.95(+33.57%)
Nov 29, 2016
2.770
2.925
2.730
2.830
11,029,501
-0.15(-5.03%)
Nov 28, 2016
3.190
3.190
2.980
2.980
12,190,732
-0.17(-5.40%)
Nov 25, 2016
3.160
3.200
3.120
3.150
3,114,687
-0.08(-2.48%)
Nov 23, 2016
3.230
3.230
3.230
0
+0.04(+1.25%)
Nov 22, 2016
3.230
3.260
3.105
3.190
8,878,104
-0.04(-1.24%)
Nov 21, 2016
3.130
3.240
3.120
3.230
11,407,682
+0.21(+6.95%)
Nov 18, 2016
3.020
3.100
2.990
3.020
9,297,245
+0.02(+0.67%)
Nov 17, 2016
3.040
3.090
2.960
3.000
8,327,589
+0.04(+1.35%)
Nov 16, 2016
3.060
3.090
2.920
2.960
10,340,030
-0.15(-4.82%)
Nov 15, 2016
3.030
3.160
3.015
3.110
15,133,632
+0.19(+6.51%)
Nov 14, 2016
2.790
2.930
2.710
2.920
11,376,919
+0.06(+2.10%)
Nov 11, 2016
2.840
2.880
2.580
2.860
13,292,016
+0.01(+0.35%)
Nov 10, 2016
2.870
2.900
2.795
2.850
12,644,430
-0.01(-0.35%)
Nov 09, 2016
2.550
2.890
2.540
2.860
12,958,977
+0.22(+8.33%)
Nov 08, 2016
2.520
2.720
2.510
2.640
7,559,049
+0.01(+0.38%)
Nov 07, 2016
2.530
2.650
2.510
2.630
8,700,548
+0.20(+8.23%)
Nov 04, 2016
2.270
2.500
2.270
2.430
9,948,983
-0.01(-0.41%)
Nov 03, 2016
2.500
2.550
2.220
2.440
14,683,596
+0.03(+1.24%)
Nov 02, 2016
2.260
2.480
2.250
2.410
13,210,915
-0.02(-0.82%)
Nov 01, 2016
2.470
2.480
2.320
2.430
10,137,700
+0.04(+1.67%)
Oct 31, 2016
2.570
2.620
2.330
2.390
13,761,620
-0.20(-7.72%)
Oct 28, 2016
2.690
2.750
2.560
2.590
9,210,729
-0.10(-3.72%)
Oct 27, 2016
2.720
2.780
2.680
2.690
7,794,684
+0.00(+0.00%)
Oct 26, 2016
2.630
2.780
2.560
2.690
10,991,992
+0.02(+0.75%)
Oct 25, 2016
2.740
2.800
2.650
2.670
8,154,719
-0.11(-3.96%)
Oct 24, 2016
2.850
2.850
2.650
2.780
8,164,795
-0.05(-1.77%)
Oct 21, 2016
2.870
2.920
2.795
2.830
9,366,844
-0.07(-2.41%)
Oct 20, 2016
2.800
2.950
2.750
2.900
8,434,673
+0.03(+1.05%)
Oct 19, 2016
2.860
2.970
2.810
2.870
9,384,253
+0.10(+3.61%)
Oct 18, 2016
2.820
2.870
2.710
2.770
7,609,677
+0.00(+0.00%)
Oct 17, 2016
2.820
2.850
2.640
2.770
10,508,169
-0.04(-1.42%)
Oct 14, 2016
2.850
2.910
2.780
2.810
8,253,887
+0.00(+0.00%)
Oct 13, 2016
2.870
2.890
2.780
2.810
12,069,425
-0.12(-4.10%)
Oct 12, 2016
3.020
3.020
2.830
2.930
11,355,251
-0.11(-3.62%)
Oct 11, 2016
3.160
3.180
2.960
3.040
9,373,712
-0.14(-4.40%)
Oct 10, 2016
3.150
3.290
3.100
3.180
11,560,530
+0.20(+6.71%)
Oct 07, 2016
3.250
3.270
2.975
2.980
11,102,131
-0.26(-8.02%)
Oct 06, 2016
3.340
3.395
3.200
3.240
10,896,282
-0.01(-0.31%)
Oct 05, 2016
3.320
3.400
3.240
3.250
10,306,674
+0.08(+2.52%)
Oct 04, 2016
3.320
3.355
3.090
3.170
8,522,130
-0.12(-3.65%)
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
.