Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.010 -0.010 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.740 1.920 1.720 1.920 2,082,044 +0.17(+9.71%)
Jun 29, 2011 1.700 1.750 1.680 1.750 1,673,857 +0.07(+4.17%)
Jun 28, 2011 1.710 1.740 1.630 1.680 2,440,345 -0.07(-4.00%)
Jun 27, 2011 1.780 1.780 1.700 1.750 1,290,871 -0.05(-2.78%)
Jun 24, 2011 1.840 1.850 1.765 1.800 932,331 -0.04(-2.17%)
Jun 23, 2011 1.740 1.840 1.730 1.840 944,749 +0.04(+2.22%)
Jun 22, 2011 1.790 1.850 1.760 1.800 1,179,697 +0.03(+1.69%)
Jun 21, 2011 1.730 1.810 1.730 1.770 902,886 +0.07(+4.12%)
Jun 20, 2011 1.732 1.740 1.690 1.700 1,279,704 -0.11(-6.08%)
Jun 17, 2011 1.730 1.830 1.700 1.810 1,612,066 +0.08(+4.62%)
Jun 16, 2011 1.740 1.790 1.730 1.730 864,584 -0.04(-2.26%)
Jun 15, 2011 1.820 1.820 1.750 1.770 1,114,571 -0.08(-4.32%)
Jun 14, 2011 1.750 1.855 1.750 1.850 1,264,987 +0.10(+5.71%)
Jun 13, 2011 1.790 1.830 1.730 1.750 2,264,357 -0.05(-2.78%)
Jun 10, 2011 1.910 1.910 1.780 1.800 1,832,545 -0.08(-4.26%)
Jun 09, 2011 1.820 1.890 1.790 1.880 1,457,426 +0.05(+2.73%)
Jun 08, 2011 1.980 2.001 1.770 1.830 4,965,921 -0.18(-8.96%)
Jun 07, 2011 2.040 2.060 2.000 2.010 946,097 -0.02(-0.99%)
Jun 06, 2011 2.110 2.141 2.010 2.030 1,474,542 -0.09(-4.25%)
Jun 03, 2011 2.150 2.170 2.100 2.120 1,472,393 +0.00(+0.00%)
May 24, 2011 2.030 2.150 2.010 2.120 1,731,389 +0.11(+5.47%)
May 23, 2011 1.990 2.030 1.960 2.010 573,112 -0.02(-0.99%)
May 20, 2011 2.050 2.050 1.970 2.030 1,882,596 -0.05(-2.40%)
May 19, 2011 2.130 2.140 2.050 2.080 808,145 -0.03(-1.42%)
May 18, 2011 2.010 2.110 1.990 2.110 1,717,575 +0.11(+5.50%)
May 17, 2011 1.990 2.030 1.990 2.000 2,582,327 -0.02(-0.99%)
May 16, 2011 2.140 2.140 2.000 2.020 2,048,841 -0.12(-5.61%)
May 13, 2011 2.170 2.170 2.110 2.140 1,146,148 +0.03(+1.42%)
May 12, 2011 2.150 2.150 2.110 2.110 2,320,350 -0.05(-2.31%)
May 11, 2011 2.260 2.260 2.136 2.160 2,472,467 -0.08(-3.57%)
May 10, 2011 2.230 2.270 2.210 2.240 1,149,455 +0.01(+0.45%)
May 09, 2011 2.180 2.250 2.170 2.230 2,639,695 +0.07(+3.24%)
May 06, 2011 2.175 2.250 2.150 2.160 1,544,804 -0.02(-0.92%)
May 05, 2011 2.260 2.290 2.130 2.180 2,705,802 -0.14(-6.03%)
May 04, 2011 2.330 2.340 2.260 2.320 1,810,255 -0.03(-1.28%)
May 03, 2011 2.320 2.440 2.300 2.350 2,491,039 +0.00(+0.00%)
May 02, 2011 2.370 2.372 2.350 2.350 1,752,940 +0.01(+0.43%)
Apr 29, 2011 2.260 2.360 2.250 2.340 1,017,581 +0.04(+1.74%)
Apr 28, 2011 2.320 2.320 2.290 2.300 1,039,774 -0.03(-1.29%)
Apr 27, 2011 2.320 2.350 2.270 2.330 1,720,190 -0.02(-0.85%)
Apr 26, 2011 2.350 2.380 2.330 2.350 1,402,599 -0.06(-2.49%)
Apr 25, 2011 2.445 2.450 2.350 2.410 1,495,587 +0.01(+0.42%)
Apr 21, 2011 2.380 2.410 2.360 2.400 1,088,352 +0.03(+1.27%)
Apr 20, 2011 2.310 2.390 2.300 2.370 2,073,759 +0.08(+3.49%)
Apr 19, 2011 2.300 2.330 2.260 2.290 1,348,179 +0.00(+0.00%)
Apr 18, 2011 2.390 2.390 2.270 2.290 1,776,101 -0.09(-3.78%)
Apr 15, 2011 2.410 2.430 2.350 2.380 2,250,060 +0.02(+0.85%)
Apr 14, 2011 2.290 2.410 2.260 2.360 2,020,116 +0.04(+1.72%)
Apr 13, 2011 2.250 2.330 2.250 2.320 1,647,290 +0.07(+3.11%)
Apr 12, 2011 2.400 2.400 2.220 2.250 4,007,527 -0.17(-7.02%)
Apr 11, 2011 2.530 2.530 2.400 2.420 2,334,323 -0.07(-2.81%)
Apr 08, 2011 2.470 2.500 2.450 2.490 1,980,580 +0.03(+1.22%)
Apr 07, 2011 2.530 2.540 2.410 2.460 3,191,155 -0.07(-2.77%)
Apr 06, 2011 2.550 2.550 2.470 2.530 3,004,345 +0.04(+1.61%)
Apr 05, 2011 2.560 2.560 2.460 2.490 2,434,611 +0.00(+0.00%)
Apr 04, 2011 2.510 2.560 2.490 2.490 2,470,048 +0.00(+0.00%)
Apr 01, 2011 2.380 2.540 2.360 2.490 3,799,358 +0.11(+4.62%)
Mar 31, 2011 2.390 2.440 2.320 2.380 3,346,362 -0.05(-2.06%)
Mar 30, 2011 2.430 2.430 2.430 2.430 4,814,531 -0.09(-3.57%)
Mar 29, 2011 2.530 2.590 2.480 2.520 2,745,214 -0.05(-1.95%)
Mar 28, 2011 2.660 2.670 2.480 2.570 5,886,656 -0.16(-5.86%)
Mar 25, 2011 2.680 2.740 2.630 2.730 3,620,005 +0.03(+1.11%)
Mar 24, 2011 2.800 2.800 2.670 2.700 3,074,142 -0.07(-2.53%)
Mar 23, 2011 2.810 2.820 2.700 2.770 3,238,340 -0.06(-2.12%)
Mar 22, 2011 2.920 2.960 2.790 2.830 5,506,762 -0.04(-1.39%)
Mar 21, 2011 2.890 2.900 2.800 2.870 9,613,965 +0.26(+9.96%)
Mar 18, 2011 2.540 2.690 2.500 2.610 11,061,040 +0.19(+7.85%)
Mar 17, 2011 2.350 2.460 2.320 2.420 6,353,327 +0.13(+5.68%)
Mar 16, 2011 2.440 2.540 2.200 2.290 11,531,603 -0.08(-3.38%)
Mar 15, 2011 2.265 2.450 2.256 2.370 15,958,642 -0.18(-7.06%)
Mar 14, 2011 2.330 2.630 2.260 2.550 21,097,064 -0.74(-22.49%)
Mar 11, 2011 3.100 3.300 2.970 3.290 3,967,088 +0.09(+2.81%)
Mar 10, 2011 3.300 3.310 3.100 3.200 4,572,062 -0.15(-4.48%)
Mar 09, 2011 3.430 3.490 3.350 3.350 3,171,968 -0.11(-3.18%)
Mar 08, 2011 3.650 3.650 3.400 3.460 4,727,133 -0.18(-4.95%)
Mar 07, 2011 3.860 3.890 3.590 3.640 3,454,651 -0.21(-5.45%)
Mar 04, 2011 3.880 4.000 3.820 3.850 2,381,286 -0.06(-1.53%)
Mar 03, 2011 3.780 3.920 3.700 3.910 2,572,625 +0.20(+5.39%)
Mar 02, 2011 3.680 3.789 3.650 3.710 2,054,644 -0.01(-0.27%)
Mar 01, 2011 3.810 3.860 3.680 3.720 1,636,574 -0.06(-1.59%)
Feb 28, 2011 3.960 3.960 3.720 3.780 2,820,947 -0.11(-2.83%)
Feb 25, 2011 3.710 3.910 3.680 3.890 3,502,631 +0.28(+7.76%)
Feb 24, 2011 3.660 3.720 3.580 3.610 3,112,093 -0.10(-2.70%)
Feb 23, 2011 3.650 3.720 3.590 3.710 4,498,097 -0.01(-0.27%)
Feb 22, 2011 4.100 4.110 3.600 3.720 7,532,166 -0.42(-10.14%)
Feb 18, 2011 4.140 4.250 4.080 4.140 1,869,902 -0.01(-0.24%)
Feb 17, 2011 4.200 4.250 4.060 4.150 2,550,331 -0.02(-0.48%)
Feb 16, 2011 4.290 4.350 4.160 4.170 2,370,592 -0.11(-2.57%)
Feb 15, 2011 4.520 4.520 4.250 4.280 4,029,379 -0.17(-3.82%)
Feb 14, 2011 4.220 4.480 4.200 4.450 4,089,536 +0.31(+7.49%)
Feb 11, 2011 4.020 4.240 4.020 4.140 3,126,660 +0.09(+2.22%)
Feb 10, 2011 4.090 4.090 3.930 4.050 2,128,185 -0.03(-0.74%)
Feb 09, 2011 4.090 4.280 4.020 4.080 3,579,611 -0.03(-0.73%)
Feb 08, 2011 4.230 4.230 4.020 4.110 3,542,708 -0.02(-0.48%)
Feb 07, 2011 3.980 4.260 3.950 4.130 5,712,853 +0.16(+4.03%)
Feb 04, 2011 3.990 3.990 3.870 3.970 2,686,926 +0.05(+1.28%)
Feb 03, 2011 3.950 3.980 3.800 3.920 2,902,368 -0.03(-0.76%)
Feb 02, 2011 4.000 4.060 3.920 3.950 4,131,047 -0.03(-0.75%)
Feb 01, 2011 3.850 4.060 3.830 3.980 8,050,646 +0.23(+6.13%)
Jan 31, 2011 3.400 3.760 3.400 3.750 6,303,690 +0.35(+10.29%)
Jan 28, 2011 3.480 3.490 3.380 3.400 1,611,904 -0.06(-1.73%)
Jan 27, 2011 3.510 3.620 3.390 3.460 3,257,997 -0.04(-1.14%)
Jan 26, 2011 3.370 3.510 3.350 3.500 2,490,493 +0.16(+4.79%)
Jan 25, 2011 3.340 3.380 3.280 3.340 1,985,628 -0.06(-1.76%)
Jan 24, 2011 3.400 3.460 3.330 3.400 1,905,017 -0.01(-0.29%)
Jan 21, 2011 3.380 3.480 3.350 3.410 2,335,176 +0.14(+4.28%)
Jan 20, 2011 3.330 3.380 3.190 3.270 3,044,560 -0.14(-4.11%)
Jan 19, 2011 3.600 3.710 3.340 3.410 6,360,032 -0.14(-3.88%)
Jan 18, 2011 3.360 3.550 3.330 3.547 4,668,488 +0.22(+6.53%)
Jan 14, 2011 3.250 3.340 3.230 3.330 1,201,605 +0.04(+1.22%)
Jan 13, 2011 3.340 3.450 3.240 3.290 2,484,024 -0.05(-1.50%)
Jan 12, 2011 3.390 3.400 3.300 3.340 2,893,793 +0.07(+2.14%)
Jan 11, 2011 3.140 3.290 3.090 3.270 2,695,696 +0.21(+6.86%)
Jan 10, 2011 2.910 3.080 2.830 3.060 2,233,192 +0.08(+2.68%)
Jan 07, 2011 3.050 3.050 2.830 2.980 4,188,905 -0.08(-2.61%)
Jan 06, 2011 3.160 3.180 3.040 3.060 1,874,402 -0.15(-4.67%)
Jan 05, 2011 3.140 3.220 3.080 3.210 1,708,210 -0.01(-0.31%)
Jan 04, 2011 3.480 3.480 3.020 3.220 4,214,336 -0.22(-6.53%)
Jan 03, 2011 3.460 3.540 3.400 3.445 2,193,572 +0.02(+0.73%)
Dec 31, 2010 3.450 3.460 3.380 3.420 1,298,727 -0.02(-0.58%)
Dec 30, 2010 3.470 3.470 3.330 3.440 3,579,225 +0.03(+0.88%)
Dec 29, 2010 3.300 3.440 3.270 3.410 3,325,153 +0.11(+3.33%)
Dec 28, 2010 3.190 3.330 3.160 3.300 1,411,418 +0.12(+3.77%)
Dec 27, 2010 3.200 3.200 3.150 3.180 783,091 -0.04(-1.24%)
Dec 23, 2010 3.320 3.320 3.190 3.220 1,298,904 -0.07(-2.13%)
Dec 22, 2010 3.330 3.350 3.250 3.290 1,332,366 -0.04(-1.20%)
Dec 21, 2010 3.320 3.360 3.280 3.330 1,405,844 +0.03(+0.91%)
Dec 20, 2010 3.260 3.320 3.180 3.300 1,517,854 +0.00(+0.00%)
Dec 17, 2010 3.220 3.350 3.170 3.300 2,536,344 +0.14(+4.43%)
Dec 16, 2010 3.260 3.260 3.110 3.160 1,968,038 -0.07(-2.17%)
Dec 15, 2010 3.390 3.390 3.190 3.230 2,916,314 -0.13(-3.87%)
Dec 14, 2010 3.550 3.560 3.350 3.360 2,492,333 -0.15(-4.27%)
Dec 13, 2010 3.380 3.580 3.380 3.510 4,107,542 +0.17(+5.09%)
Dec 10, 2010 3.350 3.360 3.250 3.340 1,992,861 -0.01(-0.30%)
Dec 09, 2010 3.400 3.440 3.310 3.350 2,157,388 +0.08(+2.45%)
Dec 08, 2010 3.500 3.510 3.220 3.270 4,827,862 -0.29(-8.15%)
Dec 07, 2010 3.530 3.640 3.470 3.560 4,706,137 +0.11(+3.19%)
Dec 06, 2010 3.270 3.450 3.270 3.450 3,309,803 +0.12(+3.60%)
Dec 03, 2010 3.340 3.365 3.250 3.330 2,669,987 -0.03(-0.89%)
Dec 02, 2010 3.420 3.450 3.320 3.360 3,816,154 -0.03(-0.88%)
Dec 01, 2010 3.150 3.430 3.150 3.390 7,806,479 +0.29(+9.35%)
Nov 30, 2010 3.190 3.210 3.060 3.100 3,988,320 -0.08(-2.52%)
Nov 29, 2010 3.280 3.290 3.020 3.180 5,939,119 +0.01(+0.32%)
Nov 26, 2010 3.000 3.310 2.950 3.170 6,460,496 +0.23(+7.82%)
Nov 24, 2010 2.570 2.940 2.940 2.940 6,933,624 +0.43(+17.13%)
Nov 23, 2010 2.500 2.530 2.440 2.510 2,122,718 -0.02(-0.79%)
Nov 22, 2010 2.540 2.580 2.500 2.530 1,084,814 -0.04(-1.56%)
Nov 19, 2010 2.540 2.590 2.480 2.570 1,635,658 +0.04(+1.58%)
Nov 18, 2010 2.560 2.610 2.510 2.530 1,826,900 +0.05(+2.02%)
Nov 17, 2010 2.370 2.500 2.330 2.480 1,828,973 +0.09(+3.77%)
Nov 16, 2010 2.500 2.530 2.320 2.390 3,201,898 -0.18(-7.00%)
Nov 15, 2010 2.720 2.720 2.560 2.570 1,565,395 -0.09(-3.38%)
Nov 12, 2010 2.650 2.690 2.540 2.660 2,518,052 -0.04(-1.48%)
Nov 11, 2010 2.720 2.760 2.650 2.700 2,263,924 -0.04(-1.46%)
Nov 10, 2010 2.720 2.890 2.500 2.740 5,030,918 +0.09(+3.40%)
Nov 09, 2010 2.910 3.090 2.650 2.650 7,529,290 -0.15(-5.36%)
Nov 08, 2010 2.580 2.840 2.570 2.800 5,802,463 +0.29(+11.55%)
Nov 05, 2010 2.610 2.610 2.390 2.510 3,438,259 -0.05(-1.95%)
Nov 04, 2010 2.830 2.830 2.550 2.560 3,977,456 -0.07(-2.66%)
Nov 03, 2010 2.330 2.650 2.330 2.630 6,469,236 +0.31(+13.36%)
Nov 02, 2010 2.220 2.330 2.200 2.320 3,242,994 +0.15(+6.91%)
Nov 01, 2010 2.110 2.180 2.110 2.170 1,060,600 +0.07(+3.33%)
Oct 29, 2010 2.070 2.110 2.060 2.100 752,832 +0.03(+1.45%)
Oct 28, 2010 2.110 2.140 2.040 2.070 841,468 -0.03(-1.43%)
Oct 27, 2010 2.150 2.150 2.000 2.100 1,413,374 -0.09(-4.11%)
Oct 25, 2010 2.220 2.230 2.130 2.190 2,053,139 +0.02(+0.92%)
Oct 22, 2010 2.070 2.180 2.070 2.170 1,110,492 +0.08(+3.83%)
Oct 21, 2010 2.210 2.240 2.000 2.090 3,110,026 -0.12(-5.43%)
Oct 20, 2010 2.160 2.240 2.130 2.210 2,329,201 +0.09(+4.25%)
Oct 19, 2010 2.100 2.200 2.030 2.120 3,470,483 -0.03(-1.40%)
Oct 18, 2010 2.000 2.160 1.950 2.150 2,427,423 +0.15(+7.50%)
Oct 15, 2010 2.000 2.040 1.970 2.000 1,680,365 -0.02(-0.99%)
Oct 14, 2010 1.920 2.050 1.890 2.020 3,020,911 +0.14(+7.45%)
Oct 13, 2010 1.890 1.890 1.820 1.880 1,922,489 +0.06(+3.30%)
Oct 12, 2010 1.830 1.850 1.760 1.820 989,332 -0.05(-2.67%)
Oct 11, 2010 1.830 1.870 1.830 1.870 696,605 +0.04(+2.19%)
Oct 08, 2010 1.830 1.870 1.780 1.830 982,255 -0.02(-1.08%)
Oct 07, 2010 1.790 1.850 1.720 1.850 500 +0.06(+3.35%)
Oct 06, 2010 1.760 1.790 1.730 1.790 1,500,508 +0.06(+3.47%)
Oct 05, 2010 1.700 1.766 1.660 1.730 1,210,881 +0.03(+1.76%)
Oct 04, 2010 1.760 1.800 1.660 1.700 1,146,151 -0.06(-3.41%)
Oct 01, 2010 1.760 1.760 1.630 1.760 1,364,081 +0.11(+6.67%)
Sep 30, 2010 1.730 1.760 1.630 1.650 1,399,826 -0.06(-3.51%)
Sep 29, 2010 1.800 1.800 1.680 1.710 1,097,750 -0.05(-2.84%)
Sep 28, 2010 1.740 1.770 1.700 1.760 1,339,355 +0.00(+0.00%)
Sep 27, 2010 1.670 1.760 1.650 1.760 2,776,333 +0.12(+7.32%)
Sep 24, 2010 1.560 1.640 1.560 1.640 1,223,338 +0.08(+5.13%)
Sep 23, 2010 1.620 1.620 1.520 1.560 308,920 -0.01(-0.64%)
Sep 22, 2010 1.560 1.610 1.550 1.570 553,781 +0.01(+0.64%)
Sep 21, 2010 1.550 1.600 1.510 1.560 978,863 +0.01(+0.65%)
Sep 20, 2010 1.550 1.600 1.520 1.550 930,373 +0.02(+1.31%)
Sep 17, 2010 1.530 1.640 1.530 1.530 350,746 -0.12(-7.27%)
Sep 15, 2010 1.560 1.660 1.560 1.650 928,591 +0.06(+3.77%)
Sep 14, 2010 1.550 1.590 1.533 1.590 500 +0.05(+3.25%)
Sep 13, 2010 1.630 1.630 1.513 1.540 794,457 +0.05(+3.36%)
Sep 10, 2010 1.500 1.510 1.450 1.490 575,485 +0.02(+1.36%)
Sep 09, 2010 1.550 1.550 1.470 1.470 409,124 -0.05(-3.29%)
Sep 08, 2010 1.500 1.560 1.500 1.520 850,344 +0.01(+0.66%)
Sep 07, 2010 1.400 1.520 1.400 1.510 1,000 +0.07(+4.86%)
Sep 03, 2010 1.460 1.460 1.410 1.440 456,691 +0.06(+4.35%)
Sep 02, 2010 1.450 1.450 1.380 1.380 359,949 -0.03(-2.13%)
Sep 01, 2010 1.360 1.430 1.360 1.410 538,204 +0.05(+3.68%)
Aug 31, 2010 1.400 1.400 1.350 1.360 376,830 -0.02(-1.45%)
Aug 30, 2010 1.370 1.400 1.360 1.380 554,795 +0.02(+1.47%)
Aug 27, 2010 1.360 1.400 1.350 1.360 387,699 -0.03(-2.16%)
Aug 26, 2010 1.400 1.420 1.380 1.390 272,116 +0.01(+0.72%)
Aug 25, 2010 1.330 1.400 1.320 1.380 422,507 +0.03(+2.22%)
Aug 24, 2010 1.340 1.360 1.320 1.350 353,321 -0.03(-2.17%)
Aug 23, 2010 1.430 1.440 1.380 1.380 319,511 -0.03(-2.13%)
Aug 20, 2010 1.410 1.430 1.380 1.410 515,710 -0.03(-2.08%)
Aug 19, 2010 1.470 1.500 1.440 1.440 404,175 -0.06(-4.00%)
Aug 18, 2010 1.450 1.510 1.440 1.500 547,886 +0.04(+2.74%)
Aug 17, 2010 1.450 1.470 1.410 1.460 414,416 +0.05(+3.55%)
Aug 16, 2010 1.390 1.430 1.360 1.410 261,330 +0.06(+4.44%)
Aug 13, 2010 1.350 1.420 1.340 1.350 357,746 -0.04(-2.88%)
Aug 12, 2010 1.380 1.430 1.380 1.390 267,766 -0.01(-0.71%)
Aug 11, 2010 1.470 1.490 1.400 1.400 831,324 -0.10(-6.67%)
Aug 10, 2010 1.470 1.510 1.470 1.500 375,104 -0.02(-1.32%)
Aug 09, 2010 1.590 1.590 1.500 1.520 512,268 +0.00(+0.00%)
Aug 06, 2010 1.520 1.560 1.480 1.520 405,112 +0.04(+2.70%)
Aug 05, 2010 1.490 1.520 1.470 1.480 343,345 -0.03(-1.99%)
Aug 04, 2010 1.570 1.570 1.500 1.510 430,469 -0.05(-3.21%)
Aug 03, 2010 1.510 1.570 1.510 1.560 500 +0.00(+0.00%)
Aug 02, 2010 1.560 1.580 1.530 1.560 402,018 +0.04(+2.63%)
Jul 30, 2010 1.520 1.530 1.460 1.520 338,881 +0.01(+0.66%)
Jul 29, 2010 1.550 1.550 1.460 1.510 651,498 -0.04(-2.58%)
Jul 28, 2010 1.550 1.620 1.500 1.550 1,524,996 +0.02(+1.31%)
Jul 27, 2010 1.320 1.530 1.320 1.530 500 +0.19(+14.18%)
Jul 26, 2010 1.250 1.370 1.250 1.340 824,583 +0.11(+8.94%)
Jul 23, 2010 1.220 1.240 1.200 1.230 723,426 +0.04(+3.36%)
Jul 22, 2010 1.150 1.200 1.150 1.190 506,436 +0.03(+2.59%)
Jul 21, 2010 1.180 1.180 1.140 1.160 253,410 -0.01(-0.85%)
Jul 20, 2010 1.150 1.180 1.100 1.170 624,262 +0.05(+4.46%)
Jul 19, 2010 1.170 1.170 1.120 1.120 497,848 -0.01(-0.88%)
Jul 16, 2010 1.130 1.200 1.130 1.130 345,398 -0.08(-6.61%)
Jul 15, 2010 1.210 1.230 1.190 1.210 510,600 +0.02(+1.68%)
Jul 14, 2010 1.170 1.190 1.170 1.190 185,453 +0.02(+1.71%)
Jul 13, 2010 1.150 1.180 1.150 1.170 489,867 +0.02(+1.74%)
Jul 12, 2010 1.150 1.180 1.130 1.150 278,261 -0.01(-0.86%)
Jul 09, 2010 1.160 1.210 1.150 1.160 237,039 -0.01(-0.85%)
Jul 08, 2010 1.150 1.190 1.130 1.170 295,411 +0.02(+1.74%)
Jul 07, 2010 1.130 1.150 1.080 1.150 415,801 +0.06(+5.50%)
Jul 06, 2010 1.120 1.140 1.090 1.090 360,835 -0.04(-3.54%)
Jul 02, 2010 1.130 1.190 1.120 1.130 257,059 +0.00(+0.00%)
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.