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

Denison Mines Corp. (NY: DNN )

2.025 +0.025 (+1.25%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 23, 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 (%)
Oct 30, 2015 0.4400 0.4400 0.4100 0.4130 427,188 -0.02(-3.57%)
Oct 29, 2015 0.4252 0.4400 0.4252 0.4283 156,833 -0.00(-1.13%)
Oct 28, 2015 0.4389 0.4566 0.4287 0.4332 314,796 +0.00(+0.74%)
Oct 27, 2015 0.4400 0.4548 0.4212 0.4300 286,467 -0.01(-2.41%)
Oct 26, 2015 0.4301 0.4701 0.4301 0.4406 217,737 +0.00(+0.16%)
Oct 23, 2015 0.4300 0.4400 0.4199 0.4399 504,225 +0.00(+1.13%)
Oct 22, 2015 0.4588 0.4589 0.4157 0.4350 548,748 -0.02(-5.02%)
Oct 21, 2015 0.4725 0.4925 0.4500 0.4580 391,023 -0.03(-7.06%)
Oct 20, 2015 0.4900 0.5016 0.4850 0.4928 312,162 +0.01(+1.61%)
Oct 19, 2015 0.5200 0.5300 0.4810 0.4850 589,151 -0.04(-8.07%)
Oct 16, 2015 0.5393 0.5475 0.5276 0.5276 386,255 -0.01(-2.44%)
Oct 15, 2015 0.5015 0.5589 0.5000 0.5408 677,400 +0.01(+2.02%)
Oct 14, 2015 0.5102 0.5301 0.4921 0.5301 559,674 +0.02(+3.94%)
Oct 13, 2015 0.4900 0.5251 0.4850 0.5100 854,667 +0.01(+2.02%)
Oct 12, 2015 0.5200 0.5200 0.4850 0.4999 206,700 -0.03(-4.84%)
Oct 09, 2015 0.5150 0.5266 0.4800 0.5253 779,383 +0.02(+3.59%)
Oct 08, 2015 0.4850 0.5197 0.4705 0.5071 1,099,307 +0.02(+4.04%)
Oct 07, 2015 0.4590 0.4900 0.4540 0.4874 923,244 +0.03(+7.57%)
Oct 06, 2015 0.4350 0.4531 0.4267 0.4531 832,206 +0.01(+2.98%)
Oct 05, 2015 0.3977 0.4450 0.3977 0.4400 1,098,353 +0.04(+11.39%)
Oct 02, 2015 0.3844 0.4034 0.3844 0.3950 456,127 +0.01(+2.76%)
Oct 01, 2015 0.4000 0.4078 0.3653 0.3844 1,223,369 +0.00(+0.60%)
Sep 30, 2015 0.3700 0.3973 0.3700 0.3821 636,207 +0.02(+4.26%)
Sep 29, 2015 0.3650 0.3852 0.3551 0.3665 1,270,966 +0.00(+0.41%)
Sep 28, 2015 0.4003 0.4003 0.3647 0.3650 782,463 -0.03(-6.43%)
Sep 25, 2015 0.4000 0.4146 0.3890 0.3901 1,093,346 -0.01(-3.66%)
Sep 24, 2015 0.4100 0.4100 0.3950 0.4049 375,257 -0.01(-1.65%)
Sep 23, 2015 0.4229 0.4234 0.4052 0.4117 269,699 -0.00(-0.91%)
Sep 22, 2015 0.4200 0.4215 0.3920 0.4155 1,005,346 -0.01(-1.68%)
Sep 21, 2015 0.4397 0.4397 0.4225 0.4226 319,134 -0.01(-2.81%)
Sep 18, 2015 0.4500 0.4500 0.4220 0.4348 372,844 -0.01(-1.18%)
Sep 17, 2015 0.4487 0.4510 0.4400 0.4400 413,158 -0.01(-2.22%)
Sep 16, 2015 0.4300 0.4564 0.4300 0.4500 854,343 +0.02(+3.93%)
Sep 15, 2015 0.4300 0.4494 0.4270 0.4330 413,022 -0.01(-1.46%)
Sep 14, 2015 0.4500 0.4500 0.4300 0.4394 763,480 -0.01(-2.36%)
Sep 11, 2015 0.4600 0.4639 0.4441 0.4500 388,853 -0.02(-4.01%)
Sep 10, 2015 0.4691 0.4750 0.4600 0.4688 319,632 -0.00(-0.47%)
Sep 09, 2015 0.4900 0.4900 0.4600 0.4710 1,132,011 -0.03(-5.23%)
Sep 08, 2015 0.4800 0.5000 0.4769 0.4970 923,751 +0.02(+5.27%)
Sep 04, 2015 0.4700 0.4721 0.4721 0.4721 347,400 -0.02(-4.22%)
Sep 03, 2015 0.4811 0.4939 0.4600 0.4929 774,227 +0.02(+5.25%)
Sep 02, 2015 0.4711 0.4900 0.4610 0.4683 887,353 -0.02(-4.43%)
Sep 01, 2015 0.4800 0.4983 0.4765 0.4900 786,791 -0.00(-0.22%)
Aug 31, 2015 0.4776 0.5000 0.4650 0.4911 1,051,636 +0.01(+1.17%)
Aug 28, 2015 0.4600 0.4929 0.4575 0.4854 592,081 +0.03(+6.10%)
Aug 27, 2015 0.4340 0.4581 0.4218 0.4575 1,087,595 +0.03(+6.84%)
Aug 26, 2015 0.4447 0.4447 0.4110 0.4282 1,129,360 +0.00(+0.16%)
Aug 25, 2015 0.4630 0.4700 0.4271 0.4275 732,040 -0.02(-3.74%)
Aug 24, 2015 0.4600 0.4650 0.4287 0.4441 1,274,397 -0.05(-10.16%)
Aug 21, 2015 0.4800 0.4952 0.4621 0.4943 1,051,706 +0.01(+2.94%)
Aug 20, 2015 0.4901 0.5000 0.4702 0.4802 464,959 -0.01(-1.92%)
Aug 19, 2015 0.5055 0.5089 0.4896 0.4896 737,942 -0.03(-5.85%)
Aug 18, 2015 0.5206 0.5220 0.5000 0.5200 329,793 +0.01(+1.42%)
Aug 17, 2015 0.5100 0.5279 0.5100 0.5127 568,798 +0.00(+0.16%)
Aug 14, 2015 0.4950 0.5200 0.4950 0.5119 884,202 +0.02(+3.37%)
Aug 13, 2015 0.5229 0.5229 0.4950 0.4952 373,580 -0.02(-4.03%)
Aug 12, 2015 0.5140 0.5301 0.5034 0.5160 393,202 +0.01(+1.18%)
Aug 11, 2015 0.5267 0.5400 0.5050 0.5100 1,165,103 -0.03(-5.56%)
Aug 10, 2015 0.4887 0.5546 0.4800 0.5400 1,100,311 +0.05(+11.11%)
Aug 07, 2015 0.4951 0.4951 0.4680 0.4860 378,346 -0.02(-3.21%)
Aug 06, 2015 0.5025 0.5050 0.4810 0.5021 376,980 +0.00(+0.42%)
Aug 05, 2015 0.5000 0.5102 0.4930 0.5000 365,092 +0.00(+0.00%)
Aug 04, 2015 0.5360 0.5360 0.5000 0.5000 439,448 -0.04(-7.37%)
Aug 03, 2015 0.5390 0.5500 0.5300 0.5398 620,292 +0.01(+2.43%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
Jul 01, 2015 0.7300 0.7370 0.7056 0.7370 463,496 -0.01(-1.73%)
Jun 30, 2015 0.7411 0.7500 0.7200 0.7500 616,638 +0.00(+0.00%)
Jun 29, 2015 0.7600 0.7676 0.7100 0.7500 648,891 -0.02(-2.60%)
Jun 26, 2015 0.7705 0.7705 0.7600 0.7700 370,418 -0.01(-1.28%)
Jun 25, 2015 0.7800 0.7942 0.7600 0.7800 331,209 -0.01(-1.27%)
Jun 24, 2015 0.7859 0.7985 0.7750 0.7900 122,069 +0.00(+0.00%)
Jun 23, 2015 0.7693 0.7900 0.7605 0.7900 565,208 +0.01(+1.28%)
Jun 22, 2015 0.7900 0.7900 0.7600 0.7800 382,364 +0.00(+0.22%)
Jun 19, 2015 0.7900 0.7943 0.7700 0.7783 350,340 -0.01(-1.06%)
Jun 18, 2015 0.7867 0.7999 0.7664 0.7866 405,179 +0.01(+0.85%)
Jun 17, 2015 0.8070 0.8099 0.7600 0.7800 819,498 -0.03(-3.23%)
Jun 16, 2015 0.8000 0.8200 0.7950 0.8060 673,078 -0.01(-1.18%)
Jun 15, 2015 0.8150 0.8213 0.8000 0.8156 386,241 -0.01(-1.73%)
Jun 12, 2015 0.8295 0.8300 0.8200 0.8300 132,563 -0.01(-1.12%)
Jun 11, 2015 0.8293 0.8394 0.8112 0.8394 224,893 +0.02(+2.37%)
Jun 10, 2015 0.8300 0.8398 0.8200 0.8200 399,446 -0.01(-1.16%)
Jun 09, 2015 0.8235 0.8300 0.8190 0.8296 225,156 +0.01(+1.05%)
Jun 08, 2015 0.8475 0.8475 0.8200 0.8210 402,943 -0.03(-3.41%)
Jun 05, 2015 0.8240 0.8500 0.8000 0.8500 577,910 +0.02(+2.10%)
Jun 04, 2015 0.8300 0.8335 0.8200 0.8325 220,127 -0.00(-0.30%)
Jun 03, 2015 0.8450 0.8450 0.8235 0.8350 210,166 -0.01(-1.18%)
Jun 02, 2015 0.8228 0.8485 0.8167 0.8450 565,141 +0.03(+3.05%)
Jun 01, 2015 0.8300 0.8400 0.8000 0.8200 731,421 -0.01(-1.61%)
May 29, 2015 0.8215 0.8431 0.8215 0.8334 338,962 -0.00(-0.36%)
May 28, 2015 0.8300 0.8453 0.8200 0.8364 543,875 +0.00(+0.17%)
May 27, 2015 0.8398 0.8433 0.8225 0.8350 257,360 -0.00(-0.48%)
May 26, 2015 0.8483 0.8779 0.8211 0.8390 721,835 -0.01(-1.11%)
May 22, 2015 0.8500 0.8484 0.8484 0.8484 461,500 -0.01(-1.36%)
May 21, 2015 0.8550 0.8680 0.8500 0.8601 390,625 +0.02(+1.79%)
May 20, 2015 0.8614 0.8680 0.8450 0.8450 341,465 -0.02(-1.90%)
May 19, 2015 0.8805 0.8868 0.8600 0.8614 693,741 -0.05(-5.34%)
May 18, 2015 0.9135 0.9220 0.8900 0.9100 568,498 +0.02(+2.26%)
May 15, 2015 0.9243 0.9243 0.8830 0.8899 523,985 -0.04(-4.23%)
May 14, 2015 0.9428 0.9523 0.9167 0.9292 564,335 -0.01(-1.15%)
May 13, 2015 0.8900 0.9400 0.8700 0.9400 945,678 +0.06(+6.35%)
May 12, 2015 0.8510 0.8962 0.8510 0.8839 554,648 +0.02(+2.83%)
May 11, 2015 0.8890 0.8890 0.8504 0.8596 267,920 -0.02(-2.10%)
May 08, 2015 0.8500 0.8790 0.8331 0.8780 422,138 +0.05(+5.78%)
May 07, 2015 0.8600 0.8615 0.8323 0.8300 527,118 -0.04(-4.05%)
May 06, 2015 0.8868 0.8960 0.8600 0.8650 1,003,000 -0.04(-4.93%)
May 05, 2015 0.8900 0.9099 0.8800 0.9099 661,420 +0.02(+2.25%)
May 04, 2015 0.8871 0.8900 0.8710 0.8899 667,254 +0.02(+2.17%)
May 01, 2015 0.8837 0.8900 0.8600 0.8710 1,028,233 -0.02(-2.12%)
Apr 30, 2015 0.9000 0.9100 0.8700 0.8899 1,176,064 -0.02(-2.48%)
Apr 29, 2015 0.9450 0.9505 0.8939 0.9125 1,805,715 -0.05(-5.45%)
Apr 28, 2015 0.9700 0.9710 0.9400 0.9651 741,220 +0.02(+1.59%)
Apr 27, 2015 0.9700 0.9900 0.9500 0.9500 1,284,518 +0.00(+0.00%)
Apr 24, 2015 0.9900 0.9900 0.9400 0.9500 1,110,687 -0.02(-1.98%)
Apr 23, 2015 0.9500 0.9859 0.9300 0.9692 2,144,366 +0.05(+5.35%)
Apr 22, 2015 0.8480 0.9499 0.8400 0.9200 2,133,698 +0.08(+9.48%)
Apr 21, 2015 0.8500 0.8500 0.8280 0.8403 393,204 -0.01(-1.14%)
Apr 20, 2015 0.8400 0.8599 0.8270 0.8500 858,747 +0.02(+2.78%)
Apr 17, 2015 0.8300 0.8598 0.8200 0.8270 160,856 -0.01(-1.36%)
Apr 16, 2015 0.8799 0.8799 0.8350 0.8384 479,296 -0.04(-4.50%)
Apr 15, 2015 0.8200 0.8950 0.8106 0.8779 890,830 +0.06(+7.19%)
Apr 14, 2015 0.8049 0.8200 0.8000 0.8190 503,649 +0.01(+1.11%)
Apr 13, 2015 0.8100 0.8150 0.8002 0.8100 225,863 +0.01(+1.20%)
Apr 10, 2015 0.8093 0.8141 0.7999 0.8004 128,554 -0.00(-0.29%)
Apr 09, 2015 0.7859 0.8095 0.7859 0.8027 205,570 +0.01(+1.56%)
Apr 08, 2015 0.8108 0.8108 0.7635 0.7904 1,589,825 -0.02(-2.91%)
Apr 07, 2015 0.8198 0.8200 0.8100 0.8141 311,699 -0.01(-0.63%)
Apr 06, 2015 0.8000 0.8200 0.8000 0.8193 478,061 +0.01(+1.15%)
Apr 02, 2015 0.8000 0.8100 0.8100 0.8100 248,500 +0.01(+1.22%)
Apr 01, 2015 0.7900 0.8050 0.7811 0.8002 205,199 +0.01(+1.29%)
Mar 31, 2015 0.8000 0.8000 0.7723 0.7900 275,800 -0.00(-0.53%)
Mar 30, 2015 0.8000 0.8190 0.7900 0.7942 236,823 -0.00(-0.41%)
Mar 27, 2015 0.8100 0.8200 0.7927 0.7975 357,878 -0.02(-2.74%)
Mar 26, 2015 0.8200 0.8385 0.8102 0.8200 177,961 -0.01(-1.20%)
Mar 25, 2015 0.8287 0.8523 0.8000 0.8300 649,755 +0.02(+2.44%)
Mar 24, 2015 0.7950 0.8250 0.7950 0.8102 317,531 +0.01(+0.77%)
Mar 23, 2015 0.8002 0.8200 0.7956 0.8040 261,519 -0.01(-1.29%)
Mar 20, 2015 0.8100 0.8200 0.7901 0.8145 155,830 +0.02(+3.10%)
Mar 19, 2015 0.8300 0.8300 0.7700 0.7900 511,373 -0.04(-5.39%)
Mar 18, 2015 0.8200 0.8380 0.8053 0.8350 258,997 +0.02(+1.83%)
Mar 17, 2015 0.8018 0.8200 0.8014 0.8200 311,186 +0.01(+1.23%)
Mar 16, 2015 0.8100 0.8249 0.8030 0.8100 485,573 -0.01(-1.76%)
Mar 13, 2015 0.8400 0.8400 0.8100 0.8245 561,661 -0.01(-1.16%)
Mar 12, 2015 0.8200 0.8360 0.8200 0.8342 192,301 +0.01(+1.72%)
Mar 11, 2015 0.8117 0.8300 0.8115 0.8201 258,267 -0.00(-0.53%)
Mar 10, 2015 0.8510 0.8524 0.8105 0.8245 552,718 -0.03(-3.00%)
Mar 09, 2015 0.8650 0.8764 0.8500 0.8500 438,578 -0.02(-1.73%)
Mar 06, 2015 0.8900 0.8974 0.8600 0.8650 644,238 -0.02(-1.70%)
Mar 05, 2015 0.8700 0.8989 0.8700 0.8800 284,658 +0.00(+0.02%)
Mar 04, 2015 0.9000 0.8855 0.8700 0.8798 640,286 -0.01(-0.64%)
Mar 03, 2015 0.8843 0.9000 0.8816 0.8855 226,569 -0.00(-0.39%)
Mar 02, 2015 0.9000 0.9100 0.8800 0.8890 286,140 -0.00(-0.20%)
Feb 27, 2015 0.9000 0.9000 0.8800 0.8908 185,467 +0.00(+0.19%)
Feb 26, 2015 0.9100 0.9100 0.8748 0.8891 333,393 -0.03(-3.35%)
Feb 25, 2015 0.8900 0.9199 0.8800 0.9199 461,357 +0.02(+2.21%)
Feb 24, 2015 0.9100 0.9100 0.8900 0.9000 303,753 +0.00(+0.00%)
Feb 23, 2015 0.9200 0.9200 0.8722 0.9000 495,557 -0.00(-0.46%)
Feb 20, 2015 0.9400 0.9400 0.9000 0.9042 673,995 -0.03(-2.77%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9300 254,450 -0.03(-3.12%)
Feb 18, 2015 0.9600 0.9700 0.9302 0.9600 563,171 +0.01(+0.61%)
Feb 17, 2015 0.9300 0.9800 0.9300 0.9542 1,449,345 +0.02(+2.60%)
Feb 13, 2015 0.9300 0.9300 0.9300 0.9300 200,000 +0.02(+1.78%)
Feb 12, 2015 0.9200 0.9400 0.9100 0.9137 342,119 +0.00(+0.13%)
Feb 11, 2015 0.9000 0.9224 0.8900 0.9125 382,457 +0.01(+1.39%)
Feb 10, 2015 0.9200 0.9200 0.8921 0.9000 412,753 -0.00(-0.45%)
Feb 09, 2015 0.9300 0.9300 0.9000 0.9041 401,486 -0.01(-0.65%)
Feb 06, 2015 0.9300 0.9300 0.8918 0.9100 668,901 -0.00(-0.18%)
Feb 05, 2015 0.8721 0.9200 0.8721 0.9116 642,312 +0.02(+2.43%)
Feb 04, 2015 0.9000 0.9200 0.8400 0.8900 250,529 +0.00(+0.11%)
Feb 03, 2015 0.8700 0.8941 0.8700 0.8890 380,713 +0.02(+2.33%)
Feb 02, 2015 0.8450 0.8800 0.8450 0.8688 451,942 +0.01(+1.61%)
Jan 30, 2015 0.8550 0.8700 0.8412 0.8550 248,969 +0.01(+0.59%)
Jan 29, 2015 0.8900 0.8900 0.8303 0.8500 535,439 -0.01(-0.93%)
Jan 28, 2015 0.8800 0.8939 0.8580 0.8580 224,388 -0.02(-2.50%)
Jan 27, 2015 0.8900 0.9086 0.8800 0.8800 636,712 +0.00(+0.00%)
Jan 26, 2015 0.8700 0.9000 0.8700 0.8800 558,876 +0.02(+2.33%)
Jan 23, 2015 0.8700 0.8774 0.8600 0.8600 523,785 -0.02(-2.27%)
Jan 22, 2015 0.9100 0.9100 0.8731 0.8800 234,377 +0.00(+0.00%)
Jan 21, 2015 0.9199 0.9199 0.8717 0.8800 269,530 -0.01(-0.85%)
Jan 20, 2015 0.9000 0.9200 0.8800 0.8875 542,153 -0.01(-1.39%)
Jan 16, 2015 0.8800 0.9199 0.8623 0.9000 450,175 +0.02(+2.27%)
Jan 15, 2015 0.8800 0.9037 0.8700 0.8800 366,245 -0.01(-1.12%)
Jan 14, 2015 0.9016 0.9046 0.8510 0.8900 1,235,293 -0.06(-6.24%)
Jan 13, 2015 0.9400 0.9500 0.9000 0.9492 617,286 -0.00(-0.08%)
Jan 12, 2015 0.9500 0.9500 0.9000 0.9500 773,687 +0.00(+0.00%)
Jan 09, 2015 0.9800 0.9800 0.9340 0.9500 201,116 -0.02(-2.06%)
Jan 08, 2015 0.9500 0.9773 0.9433 0.9700 322,423 +0.02(+2.11%)
Jan 07, 2015 0.9292 0.9500 0.9220 0.9500 721,949 +0.02(+2.15%)
Jan 06, 2015 0.9300 0.9498 0.9205 0.9300 510,951 +0.00(+0.00%)
Jan 05, 2015 0.9777 1.000 0.9300 0.9300 654,656 -0.06(-6.06%)
Jan 02, 2015 0.9531 0.9970 0.9488 0.9900 467,304 +0.06(+6.45%)
Dec 31, 2014 0.9400 0.9300 0.9300 0.9300 712,100 -0.02(-2.11%)
Dec 30, 2014 0.9700 0.9700 0.9500 0.9500 1,610,281 -0.02(-1.91%)
Dec 29, 2014 0.9900 0.9900 0.9685 0.9685 382,422 +0.01(+0.56%)
Dec 26, 2014 0.9750 0.9900 0.9631 0.9631 323,579 -0.03(-2.72%)
Dec 24, 2014 1.000 0.9900 0.9900 0.9900 144,300 -0.01(-1.00%)
Dec 23, 2014 0.9791 1.000 0.9700 1.000 402,589 +0.00(+0.10%)
Dec 22, 2014 1.010 1.020 0.9725 0.9990 453,599 -0.00(-0.10%)
Dec 19, 2014 0.9900 1.020 0.9800 1.000 399,043 +0.02(+2.04%)
Dec 18, 2014 0.9800 1.020 0.9800 0.9800 482,681 +0.00(+0.41%)
Dec 17, 2014 0.9400 1.000 0.9200 0.9760 477,787 +0.03(+2.74%)
Dec 16, 2014 0.9500 0.9500 0.9200 0.9500 701,299 -0.02(-2.06%)
Dec 15, 2014 0.9600 0.9700 0.9300 0.9700 607,203 +0.01(+1.15%)
Dec 12, 2014 0.9500 0.9700 0.9500 0.9590 519,610 -0.02(-1.55%)
Dec 11, 2014 0.9450 0.9741 0.9450 0.9741 523,290 +0.02(+2.54%)
Dec 10, 2014 1.000 1.000 0.9500 0.9500 581,069 -0.04(-4.04%)
Dec 09, 2014 0.9700 0.9900 0.9650 0.9900 420,179 +0.00(+0.00%)
Dec 08, 2014 1.010 1.010 0.9600 0.9900 524,617 -0.01(-1.00%)
Dec 05, 2014 0.9800 1.010 0.9700 1.000 328,171 +0.02(+2.04%)
Dec 04, 2014 1.010 1.010 0.9800 0.9800 261,138 -0.02(-2.00%)
Dec 03, 2014 0.9700 1.000 0.9700 1.000 745,904 +0.02(+2.10%)
Dec 02, 2014 0.9800 1.000 0.9700 0.9794 611,005 -0.01(-1.07%)
Dec 01, 2014 1.010 1.020 0.9800 0.9900 718,939 -0.03(-2.94%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
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.