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 (%)
Apr 30, 2019
2.300
2.310
2.200
2.230
11,858,137
-0.04(-1.76%)
Apr 29, 2019
2.300
2.310
2.240
2.270
5,509,551
-0.02(-0.87%)
Apr 26, 2019
2.250
2.320
2.185
2.290
13,736,800
-0.06(-2.55%)
Apr 25, 2019
2.420
2.485
2.330
2.350
12,196,933
-0.07(-2.89%)
Apr 24, 2019
2.620
2.630
2.370
2.420
21,835,428
-0.19(-7.28%)
Apr 23, 2019
2.570
2.680
2.530
2.610
15,390,269
+0.05(+1.95%)
Apr 22, 2019
2.300
2.580
2.300
2.560
20,050,480
+0.35(+15.84%)
Apr 18, 2019
2.280
2.300
2.180
2.210
10,342,000
-0.08(-3.49%)
Apr 17, 2019
2.350
2.380
2.260
2.290
7,933,662
-0.01(-0.43%)
Apr 16, 2019
2.280
2.340
2.230
2.300
9,232,882
+0.04(+1.77%)
Apr 15, 2019
2.350
2.370
2.240
2.260
13,646,906
-0.12(-5.04%)
Apr 12, 2019
2.500
2.560
2.370
2.380
15,096,600
-0.06(-2.46%)
Apr 11, 2019
2.490
2.560
2.420
2.440
12,634,241
-0.06(-2.40%)
Apr 10, 2019
2.470
2.540
2.440
2.500
14,059,000
+0.09(+3.73%)
Apr 09, 2019
2.500
2.510
2.410
2.410
14,000,714
-0.11(-4.37%)
Apr 08, 2019
2.440
2.530
2.430
2.520
17,126,052
+0.15(+6.33%)
Apr 05, 2019
2.200
2.390
2.200
2.370
19,063,200
+0.18(+8.22%)
Apr 04, 2019
2.160
2.210
2.090
2.190
12,974,085
+0.03(+1.39%)
Apr 03, 2019
2.180
2.280
2.120
2.160
21,089,928
-0.02(-0.92%)
Apr 02, 2019
2.140
2.190
2.100
2.180
11,025,841
+0.05(+2.35%)
Apr 01, 2019
2.100
2.160
2.050
2.130
13,216,958
+0.08(+3.90%)
Mar 29, 2019
2.130
2.180
2.040
2.050
18,555,600
-0.04(-1.91%)
Mar 28, 2019
1.930
2.090
1.915
2.090
11,956,695
+0.12(+6.09%)
Mar 27, 2019
2.010
2.050
1.910
1.970
12,603,771
-0.01(-0.51%)
Mar 26, 2019
1.940
2.060
1.930
1.980
18,725,248
+0.11(+5.88%)
Mar 25, 2019
1.890
1.940
1.810
1.870
13,568,728
-0.03(-1.58%)
Mar 22, 2019
2.080
2.090
1.870
1.900
22,541,000
-0.05(-2.56%)
Mar 21, 2019
1.890
1.960
1.880
1.950
7,802,914
+0.05(+2.63%)
Mar 20, 2019
1.780
1.940
1.760
1.900
12,682,567
+0.12(+6.74%)
Mar 19, 2019
1.890
1.940
1.760
1.780
10,134,777
-0.07(-3.78%)
Mar 18, 2019
1.740
1.860
1.715
1.850
10,889,714
+0.16(+9.47%)
Mar 15, 2019
1.790
1.820
1.690
1.690
24,363,000
-0.14(-7.65%)
Mar 14, 2019
1.820
1.860
1.780
1.830
6,750,306
+0.01(+0.55%)
Mar 13, 2019
1.810
1.840
1.780
1.820
8,676,020
+0.06(+3.41%)
Mar 12, 2019
1.720
1.780
1.700
1.760
7,431,786
+0.08(+4.76%)
Mar 11, 2019
1.640
1.710
1.550
1.680
10,976,141
+0.09(+5.66%)
Mar 08, 2019
1.540
1.640
1.500
1.590
13,750,100
-0.07(-4.22%)
Mar 07, 2019
1.770
1.770
1.630
1.660
14,453,084
-0.10(-5.68%)
Mar 06, 2019
1.800
1.810
1.730
1.760
14,362,150
-0.07(-3.83%)
Mar 05, 2019
1.940
1.950
1.810
1.830
13,358,564
-0.12(-6.15%)
Mar 04, 2019
1.960
1.990
1.850
1.950
12,047,127
+0.02(+1.04%)
Mar 01, 2019
1.940
2.020
1.900
1.930
13,882,400
+0.01(+0.52%)
Feb 28, 2019
2.060
2.060
1.920
1.920
13,123,550
-0.13(-6.34%)
Feb 27, 2019
2.120
2.140
2.020
2.050
13,738,394
+0.03(+1.49%)
Feb 26, 2019
2.100
2.120
2.010
2.020
8,803,491
-0.07(-3.35%)
Feb 25, 2019
2.100
2.130
2.030
2.090
10,417,020
-0.05(-2.34%)
Feb 22, 2019
2.170
2.240
2.120
2.140
9,821,700
+0.00(+0.00%)
Feb 21, 2019
2.250
2.260
2.120
2.140
10,303,468
-0.10(-4.46%)
Feb 20, 2019
2.160
2.240
2.120
2.240
9,373,470
+0.07(+3.23%)
Feb 19, 2019
2.150
2.190
2.120
2.170
6,778,919
+0.02(+0.93%)
Feb 15, 2019
2.160
2.215
2.090
2.150
10,430,799
+0.07(+3.37%)
Feb 14, 2019
1.880
2.110
1.880
2.080
13,253,958
+0.16(+8.33%)
Feb 13, 2019
1.860
1.960
1.850
1.920
7,133,394
+0.07(+3.78%)
Feb 12, 2019
1.870
1.940
1.830
1.850
8,865,450
+0.06(+3.35%)
Feb 11, 2019
1.710
1.810
1.660
1.790
8,472,649
+0.08(+4.68%)
Feb 08, 2019
1.860
1.880
1.680
1.710
19,219,800
-0.14(-7.57%)
Feb 07, 2019
1.960
1.970
1.800
1.850
11,064,924
-0.12(-6.09%)
Feb 06, 2019
2.020
2.050
1.970
1.970
5,345,005
-0.05(-2.48%)
Feb 05, 2019
2.080
2.120
2.020
2.020
6,216,841
-0.06(-2.88%)
Feb 04, 2019
2.030
2.090
1.990
2.080
4,781,515
+0.01(+0.48%)
Feb 01, 2019
2.050
2.090
2.020
2.070
7,330,800
+0.04(+1.97%)
Jan 31, 2019
2.140
2.140
2.010
2.030
8,279,394
-0.08(-3.79%)
Jan 30, 2019
2.050
2.110
1.990
2.110
6,834,781
+0.09(+4.46%)
Jan 29, 2019
2.000
2.060
1.970
2.020
5,372,038
+0.05(+2.54%)
Jan 28, 2019
2.000
2.010
1.930
1.970
8,105,110
-0.10(-4.83%)
Jan 25, 2019
2.050
2.120
2.020
2.070
8,620,900
+0.05(+2.48%)
Jan 24, 2019
1.980
2.020
1.880
2.020
10,873,319
+0.02(+1.00%)
Jan 23, 2019
2.080
2.130
1.960
2.000
8,067,916
-0.04(-1.96%)
Jan 22, 2019
2.200
2.210
2.010
2.040
12,550,715
-0.20(-8.93%)
Jan 18, 2019
2.190
2.270
2.160
2.240
8,567,400
+0.06(+2.75%)
Jan 17, 2019
2.140
2.200
2.120
2.180
7,751,083
+0.01(+0.46%)
Jan 16, 2019
2.180
2.270
2.150
2.170
11,405,687
-0.02(-0.91%)
Jan 15, 2019
2.190
2.210
2.140
2.190
10,947,534
+0.04(+1.86%)
Jan 14, 2019
2.140
2.230
2.130
2.150
11,445,556
-0.02(-0.92%)
Jan 11, 2019
2.240
2.270
2.140
2.170
10,384,900
-0.12(-5.24%)
Jan 10, 2019
2.180
2.300
2.100
2.290
9,775,964
+0.06(+2.69%)
Jan 09, 2019
2.260
2.280
2.170
2.230
14,706,959
+0.04(+1.83%)
Jan 08, 2019
2.270
2.280
2.130
2.190
16,168,244
-0.01(-0.45%)
Jan 07, 2019
2.280
2.290
2.150
2.200
17,129,920
+0.01(+0.46%)
Jan 04, 2019
2.100
2.200
2.050
2.190
17,193,600
+0.22(+11.17%)
Jan 03, 2019
1.970
2.080
1.830
1.970
17,288,486
+0.01(+0.51%)
Jan 02, 2019
1.650
1.980
1.620
1.960
18,825,020
+0.25(+14.62%)
Dec 31, 2018
1.760
1.780
1.600
1.710
14,836,300
-0.01(-0.58%)
Dec 28, 2018
1.790
1.870
1.710
1.720
13,800,100
-0.05(-2.82%)
Dec 27, 2018
1.670
1.780
1.600
1.770
12,209,228
+0.00(+0.00%)
Dec 26, 2018
1.530
1.790
1.390
1.770
24,051,912
+0.34(+23.78%)
Dec 24, 2018
1.520
1.540
1.420
1.430
9,604,000
-0.12(-7.74%)
Dec 21, 2018
1.650
1.680
1.520
1.550
37,137,100
-0.11(-6.63%)
Dec 20, 2018
1.720
1.810
1.580
1.660
16,193,261
-0.10(-5.68%)
Dec 19, 2018
1.860
1.930
1.730
1.760
11,226,250
-0.05(-2.76%)
Dec 18, 2018
1.950
1.970
1.800
1.810
17,341,724
-0.19(-9.50%)
Dec 17, 2018
2.080
2.170
2.000
2.000
9,431,462
-0.08(-3.85%)
Dec 14, 2018
2.150
2.150
2.075
2.080
10,087,600
-0.12(-5.45%)
Dec 13, 2018
2.160
2.240
2.080
2.200
8,690,119
+0.03(+1.38%)
Dec 12, 2018
2.160
2.250
2.120
2.170
9,521,239
+0.07(+3.33%)
Dec 11, 2018
2.160
2.220
2.040
2.100
9,211,581
+0.02(+0.96%)
Dec 10, 2018
2.160
2.220
2.010
2.080
12,022,974
-0.15(-6.73%)
Dec 07, 2018
2.350
2.520
2.200
2.230
12,108,800
+0.05(+2.29%)
Dec 06, 2018
2.220
2.280
2.120
2.180
13,965,868
-0.17(-7.23%)
Dec 04, 2018
2.530
2.550
2.340
2.350
12,234,700
-0.16(-6.37%)
Dec 03, 2018
2.410
2.510
2.320
2.510
16,661,469
+0.25(+11.06%)
Nov 30, 2018
2.240
2.300
2.130
2.260
16,237,400
-0.05(-2.16%)
Nov 29, 2018
2.370
2.465
2.210
2.310
18,875,208
-0.04(-1.70%)
Nov 28, 2018
2.300
2.430
2.260
2.350
16,483,494
+0.06(+2.62%)
Nov 27, 2018
2.250
2.350
2.220
2.290
12,126,798
+0.03(+1.33%)
Nov 26, 2018
2.250
2.340
2.230
2.260
7,132,374
+0.07(+3.20%)
Nov 23, 2018
2.220
2.260
2.130
2.190
7,884,500
-0.19(-7.98%)
Nov 21, 2018
2.380
2.380
2.380
0
+0.14(+6.25%)
Nov 20, 2018
2.320
2.370
2.140
2.240
17,355,344
-0.21(-8.57%)
Nov 19, 2018
2.580
2.580
2.390
2.450
13,289,409
-0.13(-5.04%)
Nov 16, 2018
2.670
2.750
2.560
2.580
15,145,900
-0.08(-3.01%)
Nov 15, 2018
2.720
2.750
2.620
2.660
14,320,095
-0.07(-2.56%)
Nov 14, 2018
2.750
2.900
2.680
2.730
24,055,414
+0.13(+5.00%)
Nov 13, 2018
2.750
2.880
2.590
2.600
24,469,498
-0.22(-7.80%)
Nov 12, 2018
3.100
3.130
2.810
2.820
13,500,512
-0.13(-4.41%)
Nov 09, 2018
2.810
2.980
2.630
2.950
21,554,700
-0.04(-1.34%)
Nov 08, 2018
3.300
3.320
2.910
2.990
21,494,126
-0.23(-7.14%)
Nov 07, 2018
3.360
3.370
3.100
3.220
13,162,660
+0.03(+0.94%)
Nov 06, 2018
3.510
3.570
3.170
3.190
17,463,348
-0.34(-9.63%)
Nov 05, 2018
3.340
3.590
3.330
3.530
14,831,966
+0.26(+7.95%)
Nov 02, 2018
3.390
3.450
3.240
3.270
11,325,700
-0.10(-2.97%)
Nov 01, 2018
3.450
3.490
3.240
3.370
18,400,216
-0.08(-2.32%)
Oct 31, 2018
3.490
3.660
3.430
3.450
15,105,766
+0.09(+2.68%)
Oct 30, 2018
3.290
3.380
2.950
3.360
31,359,940
+0.04(+1.20%)
Oct 29, 2018
4.010
4.030
3.270
3.320
39,120,464
-1.03(-23.68%)
Oct 26, 2018
4.400
4.490
4.230
4.350
8,698,900
-0.17(-3.76%)
Oct 25, 2018
4.370
4.650
4.235
4.520
10,868,409
+0.22(+5.12%)
Oct 24, 2018
4.940
4.970
4.290
4.300
11,518,029
-0.58(-11.89%)
Oct 23, 2018
5.010
5.010
4.720
4.880
10,594,611
-0.38(-7.22%)
Oct 22, 2018
5.250
5.290
5.120
5.260
5,579,298
+0.00(+0.00%)
Oct 19, 2018
5.370
5.510
5.210
5.260
7,527,900
-0.07(-1.31%)
Oct 18, 2018
5.330
5.440
5.220
5.330
10,626,680
-0.15(-2.74%)
Oct 17, 2018
5.840
5.870
5.380
5.480
12,725,849
-0.39(-6.64%)
Oct 16, 2018
5.740
5.910
5.650
5.870
7,288,087
+0.16(+2.80%)
Oct 15, 2018
5.770
5.860
5.560
5.710
9,415,549
-0.01(-0.17%)
Oct 12, 2018
5.970
5.970
5.520
5.720
9,453,400
+0.09(+1.60%)
Oct 11, 2018
5.900
6.000
5.610
5.630
15,695,286
-0.35(-5.85%)
Oct 10, 2018
6.470
6.540
5.980
5.980
13,376,555
-0.53(-8.14%)
Oct 09, 2018
6.430
6.750
6.410
6.510
12,280,606
+0.16(+2.52%)
Oct 08, 2018
6.350
6.500
6.230
6.350
8,879,703
-0.11(-1.70%)
Oct 05, 2018
6.510
6.615
6.300
6.460
9,245,000
-0.02(-0.31%)
Oct 04, 2018
6.480
6.700
6.440
6.480
12,548,759
-0.13(-1.97%)
Oct 03, 2018
6.130
6.660
6.120
6.610
21,155,404
+0.56(+9.26%)
Oct 02, 2018
6.140
6.170
5.970
6.050
7,542,721
-0.10(-1.63%)
Oct 01, 2018
6.240
6.270
5.950
6.150
12,532,977
-0.05(-0.81%)
Sep 28, 2018
6.130
6.325
6.120
6.200
8,367,600
+0.03(+0.49%)
Sep 27, 2018
6.240
6.300
6.110
6.170
6,387,991
+0.03(+0.49%)
Sep 26, 2018
6.140
6.240
6.030
6.140
7,789,700
-0.07(-1.13%)
Sep 25, 2018
6.260
6.390
6.110
6.210
14,292,359
+0.06(+0.98%)
Sep 24, 2018
5.730
6.230
5.700
6.150
27,585,372
+0.56(+10.02%)
Sep 21, 2018
5.570
5.640
5.510
5.590
22,149,300
+0.05(+0.90%)
Sep 20, 2018
5.630
5.690
5.450
5.540
8,281,198
-0.05(-0.89%)
Sep 19, 2018
5.400
5.590
5.370
5.590
8,876,775
+0.20(+3.71%)
Sep 18, 2018
5.350
5.487
5.330
5.390
6,963,249
+0.10(+1.89%)
Sep 17, 2018
5.340
5.410
5.230
5.290
7,235,022
+0.01(+0.19%)
Sep 14, 2018
5.160
5.320
5.160
5.280
8,994,200
+0.12(+2.33%)
Sep 13, 2018
5.400
5.410
5.090
5.160
11,447,507
-0.31(-5.67%)
Sep 12, 2018
5.480
5.580
5.370
5.470
8,881,266
+0.12(+2.24%)
Sep 11, 2018
5.170
5.470
5.160
5.350
9,778,269
+0.15(+2.88%)
Sep 10, 2018
5.150
5.250
5.070
5.200
9,063,297
+0.14(+2.77%)
Sep 07, 2018
5.050
5.070
4.900
5.060
8,392,000
-0.08(-1.56%)
Sep 06, 2018
5.380
5.406
5.010
5.140
9,858,219
-0.23(-4.28%)
Sep 05, 2018
5.310
5.480
5.110
5.370
12,030,690
-0.03(-0.56%)
Sep 04, 2018
5.760
5.840
5.370
5.400
16,009,903
-0.17(-3.05%)
Aug 31, 2018
5.570
5.570
5.570
0
-0.04(-0.71%)
Aug 30, 2018
5.400
5.645
5.400
5.610
11,497,567
+0.21(+3.89%)
Aug 29, 2018
5.290
5.450
5.195
5.400
10,305,522
+0.17(+3.25%)
Aug 28, 2018
5.370
5.400
5.150
5.230
7,817,096
-0.12(-2.24%)
Aug 27, 2018
5.250
5.380
5.220
5.350
10,244,751
+0.13(+2.49%)
Aug 24, 2018
5.140
5.240
5.110
5.220
9,800,200
+0.16(+3.16%)
Aug 23, 2018
4.900
5.065
4.760
5.060
8,735,812
+0.06(+1.20%)
Aug 22, 2018
5.100
5.156
4.915
5.000
15,110,627
+0.06(+1.21%)
Aug 21, 2018
4.820
4.980
4.810
4.940
14,230,497
+0.20(+4.22%)
Aug 20, 2018
4.480
4.790
4.460
4.740
11,200,916
+0.24(+5.33%)
Aug 17, 2018
4.520
4.575
4.420
4.500
7,256,900
+0.02(+0.45%)
Aug 16, 2018
4.440
4.510
4.370
4.480
5,133,149
+0.07(+1.59%)
Aug 15, 2018
4.640
4.650
4.230
4.410
10,052,253
-0.29(-6.17%)
Aug 14, 2018
4.700
4.750
4.540
4.700
10,892,409
+0.12(+2.62%)
Aug 13, 2018
4.460
4.640
4.385
4.580
9,690,645
+0.10(+2.23%)
Aug 10, 2018
4.270
4.540
4.230
4.480
7,818,900
+0.21(+4.92%)
Aug 09, 2018
4.240
4.330
4.230
4.270
10,425,592
+0.01(+0.23%)
Aug 08, 2018
4.410
4.450
4.230
4.260
11,426,834
-0.22(-4.91%)
Aug 07, 2018
4.680
4.810
4.400
4.480
14,847,059
+0.03(+0.67%)
Aug 06, 2018
4.470
4.550
4.400
4.450
7,983,091
+0.04(+0.91%)
Aug 03, 2018
4.480
4.580
4.390
4.410
6,954,400
-0.09(-2.00%)
Aug 02, 2018
4.420
4.560
4.380
4.500
9,101,424
+0.04(+0.90%)
Aug 01, 2018
4.450
4.500
4.320
4.460
11,185,298
-0.05(-1.11%)
Jul 31, 2018
4.630
4.680
4.460
4.510
9,634,137
-0.17(-3.63%)
Jul 30, 2018
4.340
4.700
4.330
4.680
12,803,650
+0.49(+11.69%)
Jul 27, 2018
4.500
4.550
4.190
4.190
10,935,500
-0.32(-7.10%)
Jul 26, 2018
4.560
4.620
4.490
4.510
7,982,940
-0.07(-1.53%)
Jul 25, 2018
4.620
4.630
4.455
4.580
9,801,723
+0.02(+0.44%)
Jul 24, 2018
4.580
4.720
4.510
4.560
10,288,737
+0.07(+1.56%)
Jul 23, 2018
4.420
4.530
4.400
4.490
8,339,307
+0.13(+2.98%)
Jul 20, 2018
4.480
4.570
4.280
4.360
10,667,924
-0.10(-2.24%)
Jul 19, 2018
4.430
4.530
4.410
4.460
10,341,624
+0.02(+0.45%)
Jul 18, 2018
4.500
4.510
4.260
4.440
14,492,084
-0.10(-2.20%)
Jul 17, 2018
4.570
4.680
4.510
4.540
17,846,032
-0.10(-2.16%)
Jul 16, 2018
4.730
4.850
4.400
4.640
17,588,546
-0.25(-5.11%)
Jul 13, 2018
4.990
5.100
4.870
4.890
24,164,840
-0.08(-1.61%)
Jul 12, 2018
5.110
5.150
4.925
4.970
16,868,180
-0.10(-1.97%)
Jul 11, 2018
5.150
5.380
4.970
5.070
13,742,901
-0.24(-4.52%)
Jul 10, 2018
5.360
5.558
5.180
5.310
17,112,982
+0.10(+1.92%)
Jul 09, 2018
4.970
5.220
4.910
5.210
15,512,577
+0.29(+5.89%)
Jul 06, 2018
4.700
4.930
4.651
4.920
8,965,423
+0.14(+2.93%)
Jul 05, 2018
4.760
4.820
4.695
4.780
7,876,200
+0.04(+0.84%)
Jul 03, 2018
4.740
4.740
4.740
0
+0.14(+3.04%)
Jul 02, 2018
4.730
4.730
4.510
4.600
10,213,843
-0.21(-4.37%)
Jun 29, 2018
4.860
5.050
4.770
4.810
11,895,479
+0.00(+0.00%)
Jun 28, 2018
4.910
4.970
4.720
4.810
11,685,187
-0.07(-1.43%)
Jun 27, 2018
4.800
5.200
4.790
4.880
19,433,582
+0.19(+4.05%)
Jun 26, 2018
4.530
4.740
4.430
4.690
11,178,510
+0.22(+4.92%)
Jun 25, 2018
4.740
4.750
4.415
4.470
12,579,917
-0.25(-5.30%)
Jun 22, 2018
4.590
4.870
4.530
4.720
30,541,100
+0.48(+11.32%)
Jun 21, 2018
4.450
4.465
4.240
4.240
12,145,494
-0.32(-7.02%)
Jun 20, 2018
4.210
4.590
4.165
4.560
17,782,992
+0.44(+10.68%)
Jun 19, 2018
3.910
4.130
3.910
4.120
10,595,011
+0.10(+2.49%)
Jun 18, 2018
3.890
4.140
3.840
4.020
13,505,801
+0.20(+5.24%)
Jun 15, 2018
4.060
3.800
3.820
15,594,901
-0.24(-5.91%)
Jun 14, 2018
4.250
4.285
4.030
4.060
10,127,386
-0.12(-2.87%)
Jun 13, 2018
4.260
4.310
4.120
4.180
9,515,231
-0.10(-2.34%)
Jun 12, 2018
4.350
4.470
4.240
4.280
9,715,450
-0.07(-1.61%)
Jun 11, 2018
4.300
4.430
4.230
4.350
9,385,463
-0.04(-0.91%)
Jun 08, 2018
4.460
4.475
4.298
4.390
9,035,717
-0.06(-1.35%)
Jun 07, 2018
4.360
4.460
4.320
4.450
9,852,399
+0.16(+3.73%)
Jun 06, 2018
4.200
4.290
7,055,798
+0.05(+1.18%)
Jun 05, 2018
4.150
4.300
4.030
4.240
10,536,712
+0.03(+0.71%)
Jun 04, 2018
4.340
4.380
4.135
4.210
9,280,706
-0.07(-1.64%)
Jun 01, 2018
4.240
4.390
4.240
4.280
10,690,000
+0.03(+0.71%)
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%)
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
.