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, 2020
0.3601
0.3770
0.3306
0.3555
36,686,904
+0.02(+4.56%)
Apr 29, 2020
0.3100
0.3400
0.3000
0.3400
32,266,662
+0.05(+17.85%)
Apr 28, 2020
0.2900
0.3265
0.2800
0.2885
27,889,876
-0.00(-0.28%)
Apr 27, 2020
0.2570
0.2901
0.2503
0.2893
34,447,168
-0.05(-13.64%)
Apr 24, 2020
0.4151
0.4750
0.3210
0.3350
88,613,096
+0.01(+2.60%)
Apr 23, 2020
0.2790
0.3486
0.2520
0.3265
108,850,296
+0.11(+52.00%)
Apr 22, 2020
0.1870
0.2197
0.1759
0.2148
33,506,452
+0.04(+19.73%)
Apr 21, 2020
0.1800
0.1800
0.1630
0.1794
16,754,656
+0.00(+2.69%)
Apr 20, 2020
0.1684
0.1884
0.1662
0.1747
22,113,822
-0.01(-3.53%)
Apr 17, 2020
0.1900
0.1910
0.1720
0.1811
24,737,900
+0.00(+0.67%)
Apr 16, 2020
0.1870
0.1871
0.1751
0.1799
11,464,901
-0.00(-0.17%)
Apr 15, 2020
0.1900
0.1972
0.1753
0.1802
15,489,528
-0.02(-8.01%)
Apr 14, 2020
0.2100
0.2127
0.1959
0.1959
15,622,052
-0.01(-6.71%)
Apr 13, 2020
0.2229
0.2290
0.2013
0.2100
17,151,980
-0.01(-4.55%)
Apr 09, 2020
0.2400
0.2400
0.2056
0.2200
32,414,400
+0.01(+4.76%)
Apr 08, 2020
0.2200
0.2200
0.2000
0.2100
19,145,062
+0.00(+1.25%)
Apr 07, 2020
0.2270
0.2449
0.2050
0.2074
14,789,772
-0.00(-1.24%)
Apr 06, 2020
0.2300
0.2300
0.2053
0.2100
10,760,523
-0.02(-8.10%)
Apr 03, 2020
0.2500
0.2550
0.2060
0.2285
16,136,200
+0.01(+3.86%)
Apr 02, 2020
0.1900
0.2300
0.1801
0.2200
27,420,224
+0.05(+29.41%)
Apr 01, 2020
0.1800
0.1837
0.1693
0.1700
11,277,183
-0.01(-7.91%)
Mar 31, 2020
0.2000
0.2010
0.1675
0.1846
23,179,076
-0.02(-10.30%)
Mar 30, 2020
0.2231
0.2300
0.1930
0.2058
20,608,056
-0.02(-10.25%)
Mar 27, 2020
0.2485
0.2650
0.2260
0.2293
16,105,400
-0.02(-9.04%)
Mar 26, 2020
0.2769
0.2769
0.2500
0.2521
17,637,280
-0.03(-9.96%)
Mar 25, 2020
0.3000
0.3000
0.2700
0.2800
12,825,930
-0.01(-3.21%)
Mar 24, 2020
0.2993
0.2993
0.2700
0.2893
11,151,943
+0.02(+8.96%)
Mar 23, 2020
0.2900
0.2900
0.2600
0.2655
10,933,887
-0.02(-8.61%)
Mar 20, 2020
0.2850
0.3150
0.2679
0.2905
18,340,000
+0.02(+7.59%)
Mar 19, 2020
0.2590
0.2750
0.2200
0.2700
17,030,980
+0.03(+10.29%)
Mar 18, 2020
0.2750
0.2849
0.2350
0.2448
18,818,150
-0.05(-17.58%)
Mar 17, 2020
0.2999
0.3200
0.2800
0.2970
17,319,742
+0.00(+0.71%)
Mar 16, 2020
0.2800
0.3400
0.2715
0.2949
23,755,152
-0.07(-19.82%)
Mar 13, 2020
0.3100
0.4500
0.2500
0.3678
25,422,800
+0.10(+38.27%)
Mar 12, 2020
0.2701
0.3093
0.2501
0.2660
29,504,028
-0.05(-15.21%)
Mar 11, 2020
0.3200
0.3671
0.3000
0.3137
15,431,781
-0.04(-10.37%)
Mar 10, 2020
0.4336
0.4699
0.3000
0.3500
31,761,748
+0.00(+0.00%)
Mar 09, 2020
0.3500
0.4500
0.2600
0.3500
48,184,160
-0.23(-39.68%)
Mar 06, 2020
0.6656
0.6773
0.5700
0.5802
22,316,102
-0.12(-17.57%)
Mar 05, 2020
0.7200
0.7398
0.6811
0.7039
14,187,130
-0.05(-6.15%)
Mar 04, 2020
0.7517
0.7699
0.7251
0.7500
11,146,666
+0.02(+2.74%)
Mar 03, 2020
0.7800
0.7900
0.7200
0.7300
8,871,559
-0.02(-2.67%)
Mar 02, 2020
0.8000
0.8000
0.7119
0.7500
16,860,320
-0.00(-0.32%)
Feb 28, 2020
0.6700
0.7600
0.6601
0.7524
14,918,200
+0.02(+3.35%)
Feb 27, 2020
0.7427
0.7509
0.6500
0.7280
20,229,676
-0.06(-7.85%)
Feb 26, 2020
0.8400
0.8400
0.7800
0.7900
13,614,094
-0.05(-6.20%)
Feb 25, 2020
0.9200
0.9200
0.8000
0.8422
19,394,450
-0.05(-5.63%)
Feb 24, 2020
0.9115
0.9115
0.8800
0.8924
17,197,108
-0.04(-4.04%)
Feb 21, 2020
0.9500
0.9673
0.9300
0.9300
11,725,501
-0.02(-2.54%)
Feb 20, 2020
0.9839
0.9899
0.9350
0.9542
12,948,040
-0.02(-1.63%)
Feb 19, 2020
0.9300
0.9800
0.9300
0.9700
11,919,105
+0.06(+6.59%)
Feb 18, 2020
0.9600
0.9600
0.9100
0.9100
15,708,242
-0.06(-6.17%)
Feb 14, 2020
0.9990
1.000
0.9600
0.9698
8,753,600
-0.01(-1.04%)
Feb 13, 2020
0.9700
1.000
0.9600
0.9800
6,830,566
+0.00(+0.00%)
Feb 12, 2020
0.9600
1.020
0.9500
0.9800
12,094,538
+0.05(+5.14%)
Feb 11, 2020
0.9650
0.9746
0.9321
0.9321
9,518,998
-0.01(-0.67%)
Feb 10, 2020
0.9800
0.9966
0.9300
0.9384
17,461,404
-0.05(-4.81%)
Feb 07, 2020
1.030
1.030
0.9700
0.9858
12,498,199
-0.05(-5.21%)
Feb 06, 2020
1.050
1.060
1.010
1.040
6,090,368
-0.02(-1.89%)
Feb 05, 2020
0.9700
1.070
0.9700
1.060
13,264,036
+0.10(+10.42%)
Feb 04, 2020
0.9900
0.9953
0.9600
0.9600
11,126,272
-0.02(-1.63%)
Feb 03, 2020
0.9870
0.9982
0.9600
0.9759
12,120,369
-0.01(-0.92%)
Jan 31, 2020
0.9851
0.9975
0.9510
0.9850
10,606,200
-0.02(-1.50%)
Jan 30, 2020
0.9700
1.010
0.9500
1.000
10,531,966
+0.03(+3.09%)
Jan 29, 2020
1.030
1.030
0.9700
0.9700
24,250,392
-0.05(-4.90%)
Jan 28, 2020
1.030
1.050
1.000
1.020
9,596,954
+0.01(+0.99%)
Jan 27, 2020
1.000
1.040
1.000
1.010
12,692,267
-0.02(-1.94%)
Jan 24, 2020
1.080
1.080
1.000
1.030
14,096,900
-0.04(-3.74%)
Jan 23, 2020
1.060
1.090
1.040
1.070
11,942,737
-0.02(-1.83%)
Jan 22, 2020
1.100
1.110
1.060
1.090
8,495,652
-0.02(-1.80%)
Jan 21, 2020
1.200
1.210
1.100
1.110
21,086,180
-0.11(-9.02%)
Jan 17, 2020
1.310
1.320
1.220
1.220
7,965,400
-0.07(-5.43%)
Jan 16, 2020
1.330
1.360
1.280
1.290
7,107,883
-0.02(-1.53%)
Jan 15, 2020
1.340
1.340
1.290
1.310
5,694,056
-0.03(-2.24%)
Jan 14, 2020
1.290
1.370
1.260
1.340
8,720,422
+0.04(+3.08%)
Jan 13, 2020
1.230
1.310
1.170
1.300
15,541,394
+0.06(+4.84%)
Jan 10, 2020
1.360
1.360
1.170
1.240
16,297,400
-0.14(-10.14%)
Jan 09, 2020
1.430
1.450
1.320
1.380
14,342,097
-0.10(-6.76%)
Jan 08, 2020
1.620
1.630
1.450
1.480
11,966,134
-0.14(-8.64%)
Jan 07, 2020
1.560
1.620
1.520
1.620
10,390,095
+0.00(+0.00%)
Jan 06, 2020
1.670
1.680
1.580
1.620
14,345,262
+0.08(+5.19%)
Jan 03, 2020
1.500
1.650
1.470
1.540
18,554,100
+0.12(+8.45%)
Jan 02, 2020
1.460
1.460
1.380
1.420
9,778,657
+0.01(+0.71%)
Dec 31, 2019
1.370
1.460
1.350
1.410
15,228,800
+0.01(+0.71%)
Dec 30, 2019
1.400
1.430
1.380
1.400
10,830,355
+0.01(+0.72%)
Dec 27, 2019
1.440
1.450
1.370
1.390
10,068,000
-0.04(-2.80%)
Dec 26, 2019
1.410
1.450
1.400
1.430
5,589,287
+0.04(+2.88%)
Dec 24, 2019
1.410
1.430
1.370
1.390
5,209,200
+0.02(+1.46%)
Dec 23, 2019
1.380
1.420
1.320
1.370
13,334,236
+0.02(+1.48%)
Dec 20, 2019
1.440
1.450
1.320
1.350
34,391,500
-0.09(-6.25%)
Dec 19, 2019
1.430
1.480
1.400
1.440
22,008,756
+0.03(+2.13%)
Dec 18, 2019
1.380
1.530
1.380
1.410
22,203,938
+0.01(+0.71%)
Dec 17, 2019
1.320
1.430
1.310
1.400
16,114,774
+0.11(+8.53%)
Dec 16, 2019
1.270
1.350
1.270
1.290
16,698,645
+0.03(+2.38%)
Dec 13, 2019
1.250
1.280
1.200
1.260
11,970,300
+0.02(+1.61%)
Dec 12, 2019
1.110
1.260
1.100
1.240
19,552,692
+0.14(+12.73%)
Dec 11, 2019
1.100
1.140
1.090
1.100
6,409,876
+0.00(+0.00%)
Dec 10, 2019
1.080
1.130
1.080
1.100
10,472,557
+0.01(+0.92%)
Dec 09, 2019
1.020
1.100
1.020
1.090
12,689,709
+0.06(+5.83%)
Dec 06, 2019
1.000
1.060
1.000
1.030
13,096,600
+0.02(+1.98%)
Dec 05, 2019
1.010
1.030
0.9800
1.010
9,689,773
+0.00(+0.00%)
Dec 04, 2019
0.9900
1.020
0.9800
1.010
8,913,537
+0.04(+4.12%)
Dec 03, 2019
0.9752
1.000
0.9200
0.9700
10,425,237
-0.00(-0.28%)
Dec 02, 2019
1.000
1.010
0.9600
0.9727
9,905,657
-0.01(-1.40%)
Nov 29, 2019
1.000
1.010
0.9865
0.9865
5,523,500
-0.03(-3.28%)
Nov 27, 2019
1.010
1.020
1.000
1.020
4,585,200
+0.00(+0.00%)
Nov 26, 2019
1.020
1.020
0.9800
1.020
9,925,994
+0.00(+0.00%)
Nov 25, 2019
1.010
1.020
0.9500
1.020
11,345,819
+0.00(+0.00%)
Nov 22, 2019
1.010
1.030
1.000
1.020
4,405,000
+0.01(+0.99%)
Nov 21, 2019
1.030
1.040
1.000
1.010
6,157,658
-0.01(-0.98%)
Nov 20, 2019
1.020
1.030
0.9900
1.020
7,775,237
+0.01(+0.99%)
Nov 19, 2019
1.030
1.040
1.000
1.010
9,915,487
-0.04(-3.81%)
Nov 18, 2019
1.050
1.060
1.020
1.050
7,710,299
-0.01(-0.94%)
Nov 15, 2019
1.080
1.080
1.020
1.060
8,085,000
+0.00(+0.00%)
Nov 14, 2019
1.070
1.100
1.050
1.060
7,416,161
-0.01(-0.93%)
Nov 13, 2019
1.060
1.090
1.050
1.070
8,817,498
+0.00(+0.00%)
Nov 12, 2019
1.110
1.110
1.050
1.070
9,546,841
-0.02(-1.83%)
Nov 11, 2019
1.090
1.130
1.080
1.090
9,796,446
-0.03(-2.68%)
Nov 08, 2019
1.040
1.120
1.030
1.120
12,566,900
+0.05(+4.67%)
Nov 07, 2019
1.070
1.080
1.040
1.070
10,737,898
+0.07(+7.00%)
Nov 06, 2019
1.040
1.080
1.000
1.000
13,320,583
-0.05(-4.76%)
Nov 05, 2019
1.070
1.090
1.030
1.050
11,515,023
+0.00(+0.00%)
Nov 04, 2019
1.090
1.120
1.040
1.050
18,765,686
-0.02(-1.87%)
Nov 01, 2019
1.010
1.080
1.010
1.070
12,121,600
+0.07(+7.20%)
Oct 31, 2019
1.040
1.040
0.9705
0.9981
19,690,404
-0.03(-3.10%)
Oct 30, 2019
1.080
1.100
1.030
1.030
10,598,691
-0.06(-5.50%)
Oct 29, 2019
1.070
1.110
1.060
1.090
8,758,677
+0.00(+0.00%)
Oct 28, 2019
1.080
1.110
1.060
1.090
10,859,466
+0.01(+0.93%)
Oct 25, 2019
1.050
1.090
1.030
1.080
9,077,500
+0.02(+1.89%)
Oct 24, 2019
1.090
1.100
1.020
1.060
13,838,542
-0.02(-1.85%)
Oct 23, 2019
1.040
1.110
1.020
1.080
11,081,834
+0.03(+2.86%)
Oct 22, 2019
1.020
1.080
1.000
1.050
10,826,406
+0.05(+5.00%)
Oct 21, 2019
1.010
1.030
0.9900
1.000
6,297,573
-0.01(-0.99%)
Oct 18, 2019
1.030
1.050
1.000
1.010
7,893,900
-0.02(-1.94%)
Oct 17, 2019
1.040
1.050
1.000
1.030
13,149,506
-0.02(-1.90%)
Oct 16, 2019
1.080
1.120
1.040
1.050
13,650,775
-0.03(-2.78%)
Oct 15, 2019
1.080
1.120
1.060
1.080
13,450,014
+0.00(+0.00%)
Oct 14, 2019
1.100
1.110
1.050
1.080
8,439,590
-0.04(-3.57%)
Oct 11, 2019
1.110
1.140
1.090
1.120
12,988,600
+0.04(+3.70%)
Oct 10, 2019
1.090
1.100
1.060
1.080
8,157,481
+0.02(+1.89%)
Oct 09, 2019
1.070
1.110
1.040
1.060
9,214,095
+0.01(+0.95%)
Oct 08, 2019
1.070
1.110
1.050
1.050
11,100,269
-0.04(-3.67%)
Oct 07, 2019
1.080
1.150
1.060
1.090
17,845,188
+0.00(+0.00%)
Oct 04, 2019
1.060
1.100
1.040
1.090
8,853,400
+0.03(+2.83%)
Oct 03, 2019
1.040
1.080
1.000
1.060
12,747,159
+0.02(+1.92%)
Oct 02, 2019
1.140
1.150
1.030
1.040
25,333,132
-0.09(-7.96%)
Oct 01, 2019
1.190
1.230
1.100
1.130
10,763,285
-0.06(-5.04%)
Sep 30, 2019
1.200
1.220
1.150
1.190
9,731,236
-0.03(-2.46%)
Sep 27, 2019
1.150
1.250
1.140
1.220
10,268,900
+0.05(+4.27%)
Sep 26, 2019
1.180
1.230
1.150
1.170
10,276,981
-0.02(-1.68%)
Sep 25, 2019
1.150
1.270
1.130
1.190
11,487,345
+0.01(+0.85%)
Sep 24, 2019
1.300
1.330
1.180
1.180
15,618,762
-0.12(-9.23%)
Sep 23, 2019
1.280
1.350
1.260
1.300
17,637,156
+0.01(+0.78%)
Sep 20, 2019
1.330
1.370
1.280
1.290
26,858,800
-0.03(-2.27%)
Sep 19, 2019
1.410
1.410
1.280
1.320
16,439,150
-0.04(-2.94%)
Sep 18, 2019
1.300
1.360
1.280
1.360
12,835,396
-0.03(-2.16%)
Sep 17, 2019
1.510
1.520
1.350
1.390
25,246,034
-0.17(-10.90%)
Sep 16, 2019
1.500
1.610
1.450
1.560
53,414,432
+0.34(+27.87%)
Sep 13, 2019
1.330
1.360
1.210
1.220
14,503,000
-0.07(-5.43%)
Sep 12, 2019
1.270
1.320
1.230
1.290
10,214,001
-0.04(-3.01%)
Sep 11, 2019
1.440
1.530
1.220
1.330
24,027,542
-0.03(-2.21%)
Sep 10, 2019
1.280
1.510
1.280
1.360
30,045,444
+0.07(+5.43%)
Sep 09, 2019
1.150
1.300
1.140
1.290
24,548,040
+0.16(+14.16%)
Sep 06, 2019
1.100
1.140
1.050
1.130
8,485,400
+0.02(+1.80%)
Sep 05, 2019
1.080
1.170
1.060
1.110
15,764,447
+0.05(+4.72%)
Sep 04, 2019
1.060
1.070
1.020
1.060
10,593,520
+0.03(+2.91%)
Sep 03, 2019
1.040
1.050
1.020
1.030
6,085,862
-0.05(-4.63%)
Aug 30, 2019
1.180
1.190
1.050
1.080
8,633,900
-0.09(-7.69%)
Aug 29, 2019
1.090
1.190
1.080
1.170
15,630,031
+0.10(+9.35%)
Aug 28, 2019
1.050
1.100
1.030
1.070
10,496,089
+0.03(+2.88%)
Aug 27, 2019
1.040
1.050
0.9800
1.040
7,045,924
+0.01(+0.97%)
Aug 26, 2019
1.070
1.080
1.020
1.030
5,210,463
+0.01(+0.98%)
Aug 23, 2019
1.090
1.110
1.000
1.020
15,337,600
-0.10(-8.93%)
Aug 22, 2019
1.180
1.180
1.100
1.120
6,969,734
-0.04(-3.45%)
Aug 21, 2019
1.160
1.210
1.120
1.160
12,367,593
+0.03(+2.65%)
Aug 20, 2019
1.090
1.145
1.050
1.130
10,873,129
+0.02(+1.80%)
Aug 19, 2019
1.090
1.110
1.040
1.110
12,531,633
+0.05(+4.72%)
Aug 16, 2019
1.010
1.070
0.9999
1.060
10,494,600
+0.07(+6.53%)
Aug 15, 2019
0.9690
0.9962
0.9609
0.9950
7,019,112
+0.03(+2.91%)
Aug 14, 2019
0.9601
1.060
0.9300
0.9669
18,450,348
-0.05(-5.21%)
Aug 13, 2019
1.030
1.100
1.000
1.020
15,308,528
-0.02(-1.92%)
Aug 12, 2019
1.010
1.070
0.9800
1.040
9,669,859
+0.01(+0.97%)
Aug 09, 2019
1.080
1.110
1.010
1.030
13,187,100
-0.04(-3.74%)
Aug 08, 2019
0.9600
1.080
0.9600
1.070
15,149,613
+0.12(+12.67%)
Aug 07, 2019
0.9800
0.9870
0.8650
0.9497
18,671,950
+0.00(+0.34%)
Aug 06, 2019
0.9945
0.9970
0.9300
0.9465
13,859,422
-0.02(-2.42%)
Aug 05, 2019
1.000
1.000
0.9100
0.9700
13,575,203
-0.05(-4.90%)
Aug 02, 2019
1.050
1.080
1.020
1.020
5,695,000
-0.01(-0.97%)
Aug 01, 2019
1.080
1.090
1.010
1.030
18,346,114
-0.10(-8.85%)
Jul 31, 2019
1.180
1.240
1.120
1.130
21,628,988
-0.05(-4.24%)
Jul 30, 2019
1.020
1.180
1.010
1.180
17,727,556
+0.14(+13.46%)
Jul 29, 2019
1.050
1.070
1.030
1.040
11,882,052
-0.01(-0.95%)
Jul 26, 2019
1.090
1.090
1.000
1.050
15,779,600
-0.03(-2.78%)
Jul 25, 2019
1.130
1.140
1.070
1.080
13,805,761
-0.05(-4.42%)
Jul 24, 2019
1.140
1.170
1.100
1.130
10,216,537
+0.00(+0.00%)
Jul 23, 2019
1.120
1.170
1.110
1.130
11,740,432
+0.02(+1.80%)
Jul 22, 2019
1.120
1.170
1.090
1.110
9,043,280
+0.00(+0.00%)
Jul 19, 2019
1.090
1.130
1.070
1.110
8,583,300
+0.03(+2.78%)
Jul 18, 2019
1.130
1.140
1.060
1.080
17,653,480
-0.04(-3.57%)
Jul 17, 2019
1.190
1.210
1.120
1.120
16,880,856
-0.07(-5.88%)
Jul 16, 2019
1.220
1.260
1.170
1.190
14,422,170
-0.03(-2.46%)
Jul 15, 2019
1.300
1.325
1.210
1.220
13,812,383
-0.07(-5.43%)
Jul 12, 2019
1.280
1.330
1.260
1.290
9,839,300
+0.02(+1.57%)
Jul 11, 2019
1.310
1.330
1.260
1.270
9,268,932
-0.03(-2.31%)
Jul 10, 2019
1.230
1.300
1.230
1.300
16,346,748
+0.09(+7.44%)
Jul 09, 2019
1.190
1.210
1.150
1.210
10,295,459
+0.01(+0.83%)
Jul 08, 2019
1.220
1.240
1.180
1.200
11,318,537
-0.02(-1.64%)
Jul 05, 2019
1.200
1.245
1.180
1.220
8,001,500
+0.02(+1.67%)
Jul 03, 2019
1.250
1.255
1.180
1.200
8,894,800
-0.02(-1.64%)
Jul 02, 2019
1.290
1.290
1.210
1.220
15,213,233
-0.07(-5.43%)
Jul 01, 2019
1.300
1.340
1.250
1.290
12,973,817
+0.05(+4.03%)
Jun 28, 2019
1.300
1.320
1.225
1.240
18,539,100
-0.03(-2.36%)
Jun 27, 2019
1.260
1.290
1.234
1.270
6,578,349
+0.00(+0.00%)
Jun 26, 2019
1.220
1.300
1.200
1.270
16,969,468
+0.12(+10.43%)
Jun 25, 2019
1.220
1.230
1.150
1.150
12,936,866
-0.06(-4.96%)
Jun 24, 2019
1.370
1.390
1.200
1.210
17,103,660
-0.11(-8.33%)
Jun 21, 2019
1.380
1.430
1.300
1.320
20,640,100
-0.05(-3.65%)
Jun 20, 2019
1.360
1.440
1.320
1.370
21,767,628
+0.09(+7.03%)
Jun 19, 2019
1.340
1.370
1.280
1.280
11,069,652
-0.06(-4.48%)
Jun 18, 2019
1.270
1.385
1.260
1.340
17,953,780
+0.08(+6.35%)
Jun 17, 2019
1.200
1.290
1.190
1.260
7,636,981
+0.05(+4.13%)
Jun 14, 2019
1.250
1.280
1.170
1.210
10,018,900
-0.05(-3.97%)
Jun 13, 2019
1.210
1.270
1.180
1.260
16,177,139
+0.12(+10.53%)
Jun 12, 2019
1.220
1.220
1.120
1.140
15,569,441
-0.10(-8.06%)
Jun 11, 2019
1.280
1.290
1.230
1.240
11,276,720
-0.01(-0.80%)
Jun 10, 2019
1.370
1.410
1.250
1.250
17,600,644
-0.12(-8.76%)
Jun 07, 2019
1.320
1.390
1.260
1.370
13,404,500
+0.04(+3.01%)
Jun 06, 2019
1.350
1.380
1.270
1.330
14,508,886
-0.02(-1.48%)
Jun 05, 2019
1.470
1.480
1.330
1.350
17,846,296
-0.14(-9.40%)
Jun 04, 2019
1.480
1.520
1.450
1.490
12,173,894
+0.02(+1.36%)
Jun 03, 2019
1.500
1.520
1.410
1.470
10,656,796
+0.03(+2.08%)
May 31, 2019
1.440
1.515
1.400
1.440
11,007,300
-0.06(-4.00%)
May 30, 2019
1.610
1.620
1.500
1.500
10,532,445
-0.10(-6.25%)
May 29, 2019
1.480
1.620
1.460
1.600
15,233,559
+0.05(+3.23%)
May 28, 2019
1.610
1.620
1.500
1.550
9,849,757
-0.05(-3.13%)
May 24, 2019
1.650
1.660
1.530
1.600
9,103,600
+0.05(+3.23%)
May 23, 2019
1.670
1.680
1.510
1.550
13,942,880
-0.17(-9.88%)
May 22, 2019
1.830
1.850
1.700
1.720
9,687,853
-0.15(-8.02%)
May 21, 2019
1.800
1.880
1.770
1.870
10,041,220
+0.10(+5.65%)
May 20, 2019
1.780
1.820
1.770
1.770
9,223,670
-0.01(-0.56%)
May 17, 2019
1.890
1.910
1.780
1.780
12,717,100
-0.13(-6.81%)
May 16, 2019
1.940
1.950
1.880
1.910
9,303,330
+0.01(+0.53%)
May 15, 2019
1.860
1.910
1.810
1.900
8,936,332
+0.01(+0.53%)
May 14, 2019
1.840
1.920
1.820
1.890
10,441,983
+0.10(+5.59%)
May 13, 2019
1.910
1.960
1.750
1.790
14,265,086
-0.12(-6.28%)
May 10, 2019
1.900
1.950
1.860
1.910
8,224,700
+0.02(+1.06%)
May 09, 2019
1.940
1.970
1.840
1.890
14,860,433
-0.09(-4.55%)
May 08, 2019
1.950
2.115
1.940
1.980
12,759,792
+0.04(+2.06%)
May 07, 2019
1.940
2.030
1.910
1.940
12,966,237
-0.12(-5.83%)
May 06, 2019
1.920
2.060
1.860
2.060
14,318,691
+0.05(+2.49%)
May 03, 2019
1.940
2.025
1.890
2.010
12,936,600
+0.11(+5.79%)
May 02, 2019
1.940
1.990
1.860
1.900
10,478,354
-0.05(-2.56%)
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
.