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 (%)
Jun 30, 2005
9.297
9.492
9.295
9.454
526,372
+0.16(+1.69%)
Jun 29, 2005
9.390
9.530
9.199
9.297
957,672
-0.19(-1.98%)
Jun 28, 2005
9.727
9.727
9.454
9.485
746,597
-0.24(-2.47%)
Jun 27, 2005
9.549
9.760
9.520
9.725
783,617
+0.18(+1.84%)
Jun 24, 2005
9.402
9.596
9.402
9.549
2,549,411
+0.17(+1.85%)
Jun 23, 2005
9.271
9.501
9.264
9.375
645,845
+0.09(+0.95%)
Jun 22, 2005
9.271
9.359
9.164
9.287
791,399
+0.05(+0.51%)
Jun 21, 2005
9.304
9.375
9.173
9.240
1,001,948
-0.06(-0.69%)
Jun 20, 2005
9.240
9.318
9.126
9.304
922,966
+0.11(+1.24%)
Jun 17, 2005
9.152
9.254
9.038
9.190
1,170,956
+0.16(+1.74%)
Jun 16, 2005
8.962
9.035
8.881
9.033
847,980
+0.10(+1.17%)
Jun 15, 2005
8.665
8.938
8.662
8.928
850,925
+0.30(+3.47%)
Jun 14, 2005
8.496
8.662
8.432
8.629
562,130
+0.13(+1.57%)
Jun 13, 2005
8.377
8.496
8.322
8.496
581,481
+0.12(+1.42%)
Jun 10, 2005
8.263
8.379
8.225
8.377
426,356
+0.12(+1.47%)
Jun 09, 2005
8.154
8.284
8.106
8.256
719,989
+0.14(+1.70%)
Jun 08, 2005
8.028
8.256
8.011
8.118
651,524
+0.09(+1.13%)
Jun 07, 2005
7.954
8.173
7.940
8.028
991,432
+0.09(+1.17%)
Jun 06, 2005
7.951
8.001
7.840
7.935
600,622
+0.04(+0.54%)
Jun 03, 2005
7.728
7.951
7.728
7.892
594,733
+0.16(+2.12%)
Jun 02, 2005
7.683
7.825
7.645
7.728
516,066
+0.05(+0.59%)
Jun 01, 2005
7.602
7.768
7.552
7.683
455,383
+0.08(+1.06%)
May 31, 2005
7.540
7.607
7.417
7.602
445,602
+0.06(+0.76%)
May 27, 2005
7.440
7.593
7.438
7.545
256,508
+0.10(+1.41%)
May 26, 2005
7.326
7.455
7.207
7.440
479,572
+0.17(+2.39%)
May 25, 2005
7.184
7.317
7.096
7.267
417,312
+0.06(+0.82%)
May 24, 2005
7.236
7.267
7.100
7.207
204,344
-0.00(-0.07%)
May 23, 2005
7.084
7.245
7.036
7.212
496,399
+0.13(+1.81%)
May 20, 2005
7.226
7.226
7.055
7.084
370,617
-0.14(-1.97%)
May 19, 2005
7.041
7.269
6.989
7.226
479,782
+0.19(+2.63%)
May 18, 2005
7.051
7.155
6.934
7.041
576,118
+0.04(+0.54%)
May 17, 2005
6.799
7.039
6.784
7.003
848,506
+0.21(+3.08%)
May 16, 2005
6.989
7.060
6.663
6.794
907,401
-0.18(-2.62%)
May 13, 2005
6.846
7.022
6.780
6.977
1,298,631
+0.19(+2.80%)
May 12, 2005
7.091
7.091
6.758
6.787
617,870
-0.30(-4.29%)
May 11, 2005
7.138
7.138
7.017
7.091
618,816
-0.05(-0.67%)
May 10, 2005
7.352
7.355
7.119
7.138
382,080
-0.23(-3.13%)
May 09, 2005
7.281
7.393
7.281
7.369
253,563
+0.02(+0.24%)
May 06, 2005
7.469
7.519
7.241
7.351
629,649
-0.12(-1.55%)
May 05, 2005
7.336
7.521
7.276
7.467
654,258
+0.25(+3.46%)
May 04, 2005
7.607
7.607
6.984
7.217
1,750,965
-0.14(-1.91%)
May 03, 2005
7.666
7.692
7.338
7.357
775,308
-0.37(-4.77%)
May 02, 2005
7.545
7.783
7.526
7.726
372,089
+0.18(+2.39%)
Apr 29, 2005
7.619
7.688
7.440
7.545
409,740
+0.01(+0.13%)
Apr 28, 2005
7.844
7.847
7.379
7.535
794,134
-0.37(-4.66%)
Apr 27, 2005
7.963
8.044
7.849
7.904
921,915
-0.08(-0.98%)
Apr 26, 2005
8.241
8.253
7.982
7.982
412,158
-0.26(-3.14%)
Apr 25, 2005
8.023
8.299
8.011
8.241
554,768
+0.28(+3.49%)
Apr 22, 2005
8.011
8.099
7.835
7.963
343,378
-0.05(-0.59%)
Apr 21, 2005
7.768
8.018
7.707
8.011
570,859
+0.29(+3.76%)
Apr 20, 2005
7.792
7.925
7.680
7.721
632,278
-0.05(-0.67%)
Apr 19, 2005
7.692
7.854
7.692
7.773
641,428
+0.14(+1.84%)
Apr 18, 2005
7.626
7.678
7.300
7.633
1,198,089
+0.23(+3.15%)
Apr 15, 2005
7.714
7.714
7.274
7.400
1,126,574
-0.31(-4.07%)
Apr 14, 2005
7.711
7.842
7.645
7.714
772,048
+0.03(+0.37%)
Apr 13, 2005
8.073
8.073
7.638
7.685
1,349,113
-0.39(-4.77%)
Apr 12, 2005
8.161
8.225
7.909
8.070
609,877
-0.09(-1.05%)
Apr 11, 2005
8.213
8.265
8.087
8.156
563,392
-0.06(-0.69%)
Apr 08, 2005
8.463
8.527
8.199
8.213
392,912
-0.26(-3.09%)
Apr 07, 2005
8.527
8.574
8.363
8.474
418,679
-0.00(-0.06%)
Apr 06, 2005
8.439
8.524
8.405
8.479
433,718
+0.05(+0.65%)
Apr 05, 2005
8.470
8.548
8.358
8.425
394,805
-0.05(-0.53%)
Apr 04, 2005
8.627
8.707
8.401
8.470
577,695
-0.06(-0.72%)
Apr 01, 2005
8.439
8.550
8.417
8.531
565,811
+0.16(+1.87%)
Mar 31, 2005
8.189
8.379
8.182
8.375
958,724
+0.26(+3.25%)
Mar 30, 2005
8.165
8.225
8.009
8.111
878,585
-0.02(-0.23%)
Mar 29, 2005
8.384
8.486
8.113
8.130
436,873
-0.25(-2.98%)
Mar 28, 2005
8.379
8.463
8.303
8.379
521,219
+0.00(+0.00%)
Mar 24, 2005
8.534
8.707
8.320
8.379
1,291,585
+0.25(+3.07%)
Mar 23, 2005
8.344
8.344
7.940
8.130
743,547
-0.19(-2.29%)
Mar 22, 2005
8.427
8.543
8.289
8.320
369,985
-0.10(-1.21%)
Mar 21, 2005
8.558
8.636
8.415
8.422
375,454
-0.14(-1.58%)
Mar 18, 2005
8.322
8.641
8.322
8.558
875,850
+0.24(+2.89%)
Mar 17, 2005
8.085
8.320
8.037
8.318
684,442
+0.29(+3.64%)
Mar 16, 2005
7.928
8.189
7.842
8.025
608,405
+0.04(+0.48%)
Mar 15, 2005
8.035
8.211
7.961
7.987
434,770
+0.01(+0.15%)
Mar 14, 2005
8.061
8.099
7.887
7.975
584,531
-0.06(-0.77%)
Mar 11, 2005
7.797
8.077
7.780
8.037
530,159
+0.25(+3.27%)
Mar 10, 2005
7.970
7.970
7.635
7.783
1,016,146
-0.24(-2.94%)
Mar 09, 2005
8.151
8.237
8.001
8.018
625,337
-0.12(-1.52%)
Mar 08, 2005
8.201
8.325
8.130
8.142
347,795
-0.05(-0.61%)
Mar 07, 2005
8.353
8.356
8.151
8.192
476,522
-0.17(-2.07%)
Mar 04, 2005
8.277
8.427
8.180
8.365
735,134
+0.15(+1.79%)
Mar 03, 2005
7.975
8.318
7.975
8.218
653,312
+0.30(+3.81%)
Mar 02, 2005
7.792
7.963
7.790
7.916
776,781
+0.12(+1.56%)
Mar 01, 2005
8.101
8.265
7.773
7.795
725,984
-0.28(-3.47%)
Feb 28, 2005
8.427
8.448
7.821
8.075
1,023,193
-0.43(-5.01%)
Feb 25, 2005
8.275
8.550
8.270
8.501
480,939
+0.23(+2.79%)
Feb 24, 2005
8.225
8.403
8.161
8.270
570,544
+0.05(+0.58%)
Feb 23, 2005
8.161
8.280
8.118
8.222
481,465
+0.07(+0.90%)
Feb 22, 2005
8.142
8.382
8.118
8.149
447,285
+0.04(+0.53%)
Feb 18, 2005
7.916
8.118
7.916
8.106
704,529
+0.20(+2.49%)
Feb 17, 2005
8.125
8.182
7.883
7.909
455,278
-0.20(-2.43%)
Feb 16, 2005
7.856
8.168
7.837
8.106
405,638
+0.26(+3.30%)
Feb 15, 2005
7.868
7.868
7.761
7.847
308,882
+0.04(+0.49%)
Feb 14, 2005
7.880
7.951
7.771
7.809
230,215
-0.06(-0.76%)
Feb 11, 2005
7.764
7.890
7.600
7.868
464,533
+0.10(+1.35%)
Feb 10, 2005
7.547
7.778
7.545
7.764
409,529
+0.22(+2.87%)
Feb 09, 2005
7.571
7.621
7.440
7.547
340,012
-0.03(-0.41%)
Feb 08, 2005
7.428
7.595
7.420
7.578
364,517
+0.14(+1.92%)
Feb 07, 2005
7.488
7.512
7.322
7.436
521,850
-0.02(-0.32%)
Feb 04, 2005
7.390
7.486
7.357
7.459
686,861
+0.07(+0.90%)
Feb 03, 2005
7.521
7.521
7.341
7.393
841,355
-0.13(-1.74%)
Feb 02, 2005
7.174
7.524
7.167
7.524
715,572
+0.35(+4.87%)
Feb 01, 2005
6.953
7.215
6.941
7.174
858,708
+0.23(+3.36%)
Jan 31, 2005
6.756
7.013
6.744
6.941
564,128
+0.19(+2.74%)
Jan 28, 2005
6.810
6.810
6.668
6.756
414,367
-0.05(-0.80%)
Jan 27, 2005
6.635
6.834
6.620
6.810
664,355
+0.18(+2.65%)
Jan 26, 2005
6.501
6.642
6.445
6.635
529,212
+0.13(+1.94%)
Jan 25, 2005
6.399
6.509
6.356
6.509
323,185
+0.11(+1.71%)
Jan 24, 2005
6.490
6.537
6.394
6.399
419,205
-0.03(-0.48%)
Jan 21, 2005
6.447
6.520
6.404
6.430
319,294
+0.02(+0.26%)
Jan 20, 2005
6.421
6.482
6.299
6.413
373,141
-0.02(-0.33%)
Jan 19, 2005
6.413
6.499
6.345
6.435
508,494
+0.03(+0.45%)
Jan 18, 2005
6.304
6.418
6.304
6.406
373,456
+0.12(+1.93%)
Jan 14, 2005
6.316
6.333
6.257
6.285
311,616
+0.01(+0.19%)
Jan 13, 2005
6.216
6.359
6.197
6.273
407,005
+0.09(+1.38%)
Jan 12, 2005
6.123
6.228
6.090
6.188
411,738
+0.07(+1.09%)
Jan 11, 2005
5.978
6.173
5.943
6.121
596,731
+0.14(+2.39%)
Jan 10, 2005
5.924
6.033
5.919
5.978
926,016
+0.07(+1.17%)
Jan 07, 2005
5.978
5.981
5.879
5.910
904,772
-0.05(-0.84%)
Jan 06, 2005
5.943
6.038
5.883
5.959
989,644
+0.04(+0.72%)
Jan 05, 2005
6.133
6.133
5.917
5.917
795,185
-0.22(-3.60%)
Jan 04, 2005
6.181
6.226
6.128
6.138
526,162
-0.03(-0.54%)
Jan 03, 2005
6.509
6.509
6.123
6.171
725,879
-0.35(-5.43%)
Dec 31, 2004
6.513
6.596
6.513
6.525
236,526
-0.00(-0.07%)
Dec 30, 2004
6.585
6.601
6.490
6.530
254,930
-0.05(-0.76%)
Dec 29, 2004
6.618
6.635
6.566
6.580
208,866
-0.07(-1.00%)
Dec 28, 2004
6.366
6.646
6.366
6.646
244,098
+0.24(+3.82%)
Dec 27, 2004
6.630
6.630
6.380
6.402
396,804
-0.23(-3.41%)
Dec 23, 2004
6.620
6.703
6.582
6.627
205,290
-0.01(-0.18%)
Dec 22, 2004
6.715
6.775
6.537
6.639
266,499
-0.07(-1.03%)
Dec 21, 2004
6.585
6.713
6.547
6.708
273,124
+0.14(+2.17%)
Dec 20, 2004
6.623
6.692
6.544
6.566
192,354
-0.07(-1.07%)
Dec 17, 2004
6.442
6.637
6.442
6.637
464,743
+0.18(+2.72%)
Dec 16, 2004
6.466
6.478
6.409
6.461
392,281
-0.01(-0.18%)
Dec 15, 2004
6.337
6.497
6.309
6.473
308,251
+0.16(+2.48%)
Dec 14, 2004
6.299
6.354
6.254
6.316
247,253
+0.02(+0.26%)
Dec 13, 2004
6.157
6.299
6.157
6.299
328,233
+0.17(+2.75%)
Dec 10, 2004
6.202
6.264
6.074
6.131
330,442
-0.07(-1.15%)
Dec 09, 2004
6.223
6.271
6.147
6.202
360,415
-0.03(-0.50%)
Dec 08, 2004
6.121
6.249
6.059
6.233
498,713
+0.11(+1.83%)
Dec 07, 2004
6.345
6.371
6.109
6.121
572,226
-0.25(-3.88%)
Dec 06, 2004
6.566
6.585
6.333
6.368
308,672
-0.17(-2.65%)
Dec 03, 2004
6.428
6.570
6.383
6.542
248,935
+0.12(+1.89%)
Dec 02, 2004
6.596
6.604
6.214
6.421
547,511
-0.21(-3.19%)
Dec 01, 2004
6.882
6.882
6.623
6.632
298,260
-0.25(-3.63%)
Nov 30, 2004
6.929
6.929
6.780
6.882
353,474
-0.05(-0.69%)
Nov 29, 2004
6.822
6.965
6.801
6.929
385,235
+0.14(+1.99%)
Nov 26, 2004
6.768
6.834
6.768
6.794
56,475
+0.04(+0.63%)
Nov 24, 2004
6.687
6.777
6.608
6.751
370,511
+0.06(+0.96%)
Nov 23, 2004
6.466
6.687
6.466
6.687
562,446
+0.27(+4.19%)
Nov 22, 2004
6.306
6.449
6.276
6.418
463,376
+0.17(+2.74%)
Nov 19, 2004
6.114
6.326
6.114
6.247
268,602
+0.14(+2.22%)
Nov 18, 2004
6.109
6.204
6.100
6.112
250,723
+0.03(+0.51%)
Nov 17, 2004
5.967
6.090
5.967
6.081
195,089
+0.15(+2.44%)
Nov 16, 2004
5.978
6.081
5.919
5.936
284,062
-0.04(-0.68%)
Nov 15, 2004
6.157
6.161
5.876
5.976
533,314
-0.22(-3.49%)
Nov 12, 2004
6.007
6.192
5.993
6.192
149,025
+0.18(+2.92%)
Nov 11, 2004
6.059
6.059
5.943
6.016
315,823
-0.04(-0.67%)
Nov 10, 2004
5.990
6.090
5.905
6.057
247,358
+0.06(+0.99%)
Nov 09, 2004
5.940
6.052
5.898
5.997
316,980
+0.03(+0.56%)
Nov 08, 2004
6.038
6.069
5.933
5.964
400,695
-0.13(-2.11%)
Nov 05, 2004
6.116
6.135
6.050
6.093
353,684
-0.00(-0.08%)
Nov 04, 2004
6.085
6.209
6.031
6.097
635,959
+0.00(+0.08%)
Nov 03, 2004
6.062
6.109
6.005
6.093
353,684
+0.10(+1.75%)
Nov 02, 2004
6.002
6.028
5.957
5.988
957,146
+0.02(+0.36%)
Nov 01, 2004
5.919
6.009
5.848
5.967
573,383
+0.07(+1.21%)
Oct 29, 2004
5.931
5.931
5.817
5.895
452,018
+0.06(+1.02%)
Oct 28, 2004
6.169
6.169
5.776
5.836
931,485
-0.37(-5.90%)
Oct 27, 2004
6.418
6.418
6.197
6.202
344,534
-0.14(-2.28%)
Oct 26, 2004
6.392
6.392
6.292
6.347
379,240
+0.00(+0.04%)
Oct 25, 2004
6.221
6.399
6.221
6.345
157,964
+0.12(+1.99%)
Oct 22, 2004
6.290
6.418
6.219
6.221
144,607
-0.07(-1.10%)
Oct 21, 2004
6.252
6.316
6.161
6.290
177,631
+0.06(+0.92%)
Oct 20, 2004
6.005
6.233
5.997
6.233
295,000
+0.23(+3.84%)
Oct 19, 2004
6.014
6.128
6.000
6.002
221,381
-0.00(-0.04%)
Oct 18, 2004
6.045
6.078
5.990
6.005
278,593
-0.04(-0.67%)
Oct 15, 2004
5.983
6.062
5.971
6.045
290,793
+0.05(+0.87%)
Oct 14, 2004
5.948
6.031
5.943
5.993
315,718
+0.06(+0.96%)
Oct 13, 2004
6.164
6.164
5.717
5.936
665,512
-0.24(-3.96%)
Oct 12, 2004
6.145
6.271
6.145
6.181
258,821
+0.00(+0.00%)
Oct 11, 2004
6.337
6.352
6.169
6.181
228,533
-0.13(-2.11%)
Oct 08, 2004
6.276
6.373
6.202
6.314
259,032
+0.04(+0.61%)
Oct 07, 2004
6.375
6.530
6.228
6.276
259,978
-0.12(-1.93%)
Oct 06, 2004
6.359
6.466
6.359
6.399
393,333
+0.06(+0.90%)
Oct 05, 2004
6.145
6.359
6.145
6.342
549,510
+0.21(+3.45%)
Oct 04, 2004
6.109
6.171
6.100
6.131
273,230
+0.02(+0.31%)
Oct 01, 2004
6.026
6.140
6.002
6.112
298,575
+0.07(+1.22%)
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%)
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
.