Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.780 5.790 5.500 5.700 367,208 -0.02(-0.35%)
Aug 28, 2008 5.930 5.950 5.650 5.720 471,296 -0.21(-3.54%)
Aug 27, 2008 5.660 5.930 5.660 5.930 234,371 +0.26(+4.59%)
Aug 26, 2008 5.840 5.850 5.550 5.670 340,629 +0.00(+0.00%)
Aug 25, 2008 5.810 5.810 5.630 5.670 217,491 -0.12(-2.07%)
Aug 22, 2008 6.020 6.020 5.610 5.790 339,250 -0.19(-3.18%)
Aug 21, 2008 5.730 6.050 5.490 5.980 484,088 +0.50(+9.12%)
Aug 20, 2008 5.370 5.510 5.360 5.480 327,940 +0.10(+1.86%)
Aug 19, 2008 5.170 5.470 5.170 5.380 485,939 +0.11(+2.09%)
Aug 18, 2008 5.450 5.460 5.180 5.270 234,622 -0.04(-0.75%)
Aug 15, 2008 5.620 5.620 5.140 5.310 0 -0.20(-3.63%)
Aug 14, 2008 5.830 5.880 5.450 5.510 611,448 -0.44(-7.39%)
Aug 13, 2008 4.910 6.250 4.910 5.950 1,231,124 +0.92(+18.29%)
Aug 12, 2008 4.950 5.100 4.910 5.030 536,121 +0.01(+0.20%)
Aug 11, 2008 5.120 5.230 4.910 5.020 511,434 -0.14(-2.71%)
Aug 08, 2008 5.380 5.380 5.050 5.160 504,783 -0.23(-4.27%)
Aug 07, 2008 5.650 5.650 5.230 5.390 703,546 -0.21(-3.75%)
Aug 06, 2008 5.710 5.750 5.400 5.600 722,218 +0.03(+0.54%)
Aug 05, 2008 6.200 6.200 5.490 5.570 1,070,395 -0.69(-11.02%)
Aug 04, 2008 6.260 6.400 6.210 6.260 466,380 -0.19(-2.95%)
Aug 01, 2008 6.610 6.610 6.250 6.450 670,631 -0.30(-4.44%)
Jul 31, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
Jul 01, 2008 8.860 9.200 8.400 8.670 627,748 -0.11(-1.25%)
Jun 30, 2008 8.630 8.840 8.370 8.780 593,807 +0.28(+3.29%)
Jun 27, 2008 8.300 8.570 8.130 8.500 756,259 +0.25(+3.03%)
Jun 26, 2008 8.200 8.370 7.940 8.250 588,934 +0.05(+0.61%)
Jun 25, 2008 8.250 8.250 7.600 8.200 652,536 +0.12(+1.49%)
Jun 24, 2008 7.290 8.080 7.290 8.080 1,169,065 +0.77(+10.59%)
Jun 23, 2008 6.870 7.384 6.830 7.306 360,635 +0.46(+6.66%)
Jun 20, 2008 7.340 7.600 6.700 6.850 552,856 -0.44(-6.04%)
Jun 19, 2008 7.220 7.400 7.180 7.290 144,680 +0.01(+0.14%)
Jun 18, 2008 7.520 7.530 7.210 7.280 246,227 -0.19(-2.54%)
Jun 17, 2008 7.610 7.740 7.400 7.470 291,277 -0.16(-2.10%)
Jun 16, 2008 7.220 8.060 7.220 7.630 291,488 +0.24(+3.25%)
Jun 13, 2008 7.420 7.460 7.210 7.390 180,905 -0.06(-0.81%)
Jun 12, 2008 7.550 7.610 7.420 7.450 179,598 -0.02(-0.27%)
Jun 11, 2008 7.500 7.650 7.450 7.470 205,913 -0.01(-0.13%)
Jun 10, 2008 7.570 7.730 7.430 7.480 417,953 -0.25(-3.23%)
Jun 09, 2008 8.170 8.370 7.600 7.730 419,975 -0.37(-4.57%)
Jun 06, 2008 7.840 8.130 7.840 8.100 438,411 +0.34(+4.38%)
Jun 05, 2008 7.460 7.790 7.450 7.760 433,649 +0.19(+2.51%)
Jun 04, 2008 8.000 8.000 7.450 7.570 513,670 -0.41(-5.14%)
Jun 03, 2008 8.100 8.130 7.870 7.980 689,658 -0.11(-1.36%)
Jun 02, 2008 8.310 8.340 8.000 8.090 613,054 -0.29(-3.46%)
May 30, 2008 8.260 8.430 8.070 8.380 372,349 +0.13(+1.58%)
May 29, 2008 8.400 8.480 8.170 8.250 580,046 -0.15(-1.79%)
May 28, 2008 8.990 8.990 8.150 8.400 256,231 +0.02(+0.24%)
May 27, 2008 8.390 8.480 8.100 8.380 408,988 +0.07(+0.84%)
May 26, 2008 8.670 8.670 7.870 8.310 0 +0.00(+0.00%)
May 23, 2008 8.670 8.670 7.870 8.310 890,228 -0.34(-3.93%)
May 22, 2008 8.980 9.090 8.600 8.650 755,676 -0.21(-2.37%)
May 21, 2008 8.750 9.160 8.600 8.860 1,133,118 +0.16(+1.84%)
May 20, 2008 8.280 8.750 8.160 8.700 701,541 +0.57(+7.03%)
May 19, 2008 7.950 8.300 7.930 8.128 806,186 +0.23(+2.89%)
May 16, 2008 7.360 7.950 7.350 7.900 738,974 +0.62(+8.52%)
May 15, 2008 6.930 7.370 6.860 7.280 316,575 +0.22(+3.12%)
May 14, 2008 7.490 7.490 7.030 7.060 230,429 -0.30(-4.08%)
May 13, 2008 7.650 7.650 7.170 7.360 300,852 +0.01(+0.14%)
May 12, 2008 7.730 7.730 7.340 7.350 392,808 -0.40(-5.16%)
May 09, 2008 8.000 8.080 7.450 7.750 461,622 +0.23(+3.06%)
May 08, 2008 7.050 7.540 7.050 7.520 569,885 +0.53(+7.58%)
May 07, 2008 6.910 7.160 6.900 6.990 285,323 +0.02(+0.29%)
May 06, 2008 6.750 7.100 6.710 6.970 491,806 +0.29(+4.34%)
May 05, 2008 6.560 6.770 6.560 6.680 166,738 +0.10(+1.52%)
May 02, 2008 6.620 6.620 6.400 6.580 478,390 +0.06(+0.92%)
May 01, 2008 6.840 6.840 6.350 6.520 366,059 -0.25(-3.69%)
Apr 30, 2008 6.420 6.850 6.350 6.770 323,367 +0.27(+4.15%)
Apr 29, 2008 6.950 6.950 6.300 6.500 491,574 -0.20(-2.99%)
Apr 28, 2008 6.890 6.940 6.650 6.700 185,107 -0.19(-2.76%)
Apr 25, 2008 6.800 6.910 6.700 6.890 253,500 +0.10(+1.47%)
Apr 24, 2008 7.120 7.152 6.700 6.790 486,345 -0.35(-4.90%)
Apr 23, 2008 7.130 7.440 7.100 7.140 229,810 -0.06(-0.83%)
Apr 22, 2008 7.470 7.500 7.200 7.200 254,744 -0.28(-3.74%)
Apr 21, 2008 7.500 7.600 7.350 7.480 228,762 +0.00(+0.00%)
Apr 18, 2008 7.650 7.790 7.480 7.480 198,520 -0.20(-2.60%)
Apr 17, 2008 7.350 7.780 7.350 7.680 310,579 +0.27(+3.64%)
Apr 16, 2008 7.580 7.580 7.340 7.410 267,040 +0.27(+3.78%)
Apr 15, 2008 7.080 7.220 6.970 7.140 286,850 +0.04(+0.56%)
Apr 14, 2008 7.380 7.500 6.990 7.100 335,555 -0.16(-2.20%)
Apr 11, 2008 7.580 7.580 7.210 7.260 553,178 -0.26(-3.46%)
Apr 10, 2008 7.140 7.600 7.000 7.520 619,328 +0.50(+7.12%)
Apr 09, 2008 6.790 7.050 6.650 7.020 278,993 +0.34(+5.09%)
Apr 08, 2008 6.700 6.880 6.580 6.680 198,450 -0.07(-1.04%)
Apr 07, 2008 6.970 7.160 6.730 6.750 357,387 -0.04(-0.59%)
Apr 04, 2008 6.750 6.940 6.650 6.790 299,993 +0.10(+1.49%)
Apr 03, 2008 6.630 6.730 6.420 6.690 520,463 +0.13(+1.98%)
Apr 02, 2008 6.600 6.688 6.319 6.560 535,300 +0.08(+1.23%)
Apr 01, 2008 6.480 6.530 6.160 6.480 362,935 +0.19(+3.02%)
Mar 31, 2008 6.680 6.680 6.141 6.290 454,247 -0.32(-4.84%)
Mar 28, 2008 6.950 6.950 6.510 6.610 305,550 -0.33(-4.75%)
Mar 27, 2008 7.170 7.170 6.800 6.940 363,766 -0.18(-2.53%)
Mar 26, 2008 7.060 7.170 6.990 7.120 284,000 -0.03(-0.42%)
Mar 25, 2008 7.280 7.350 7.110 7.150 357,600 -0.03(-0.42%)
Mar 24, 2008 7.530 7.530 7.000 7.180 322,756 -0.07(-0.97%)
Mar 21, 2008 7.560 7.560 6.830 7.250 727,502 +0.00(+0.00%)
Mar 20, 2008 7.560 7.560 6.830 7.250 727,502 -0.45(-5.84%)
Mar 19, 2008 8.750 8.750 7.620 7.700 840,729 -0.76(-8.98%)
Mar 18, 2008 8.600 8.650 8.350 8.460 236,509 -0.09(-1.05%)
Mar 17, 2008 8.520 8.650 8.150 8.550 337,675 -0.31(-3.50%)
Mar 14, 2008 9.080 9.350 8.750 8.860 269,719 -0.19(-2.10%)
Mar 13, 2008 9.070 9.090 8.540 9.050 340,103 +0.17(+1.92%)
Mar 12, 2008 8.250 9.180 8.250 8.880 394,099 +0.58(+6.99%)
Mar 11, 2008 8.090 8.390 8.080 8.300 309,007 +0.25(+3.11%)
Mar 10, 2008 8.410 8.670 8.000 8.050 408,542 -0.55(-6.40%)
Mar 07, 2008 8.900 9.000 8.550 8.600 407,594 -0.36(-3.97%)
Mar 06, 2008 9.220 9.220 8.920 8.956 246,863 -0.20(-2.23%)
Mar 05, 2008 8.850 9.240 8.770 9.160 264,827 +0.26(+2.92%)
Mar 04, 2008 9.700 9.700 8.630 8.900 381,215 -0.42(-4.51%)
Mar 03, 2008 9.200 9.340 8.400 9.320 547,297 +0.09(+0.98%)
Feb 29, 2008 9.740 9.830 9.130 9.230 730,055 -0.48(-4.94%)
Feb 28, 2008 9.090 9.740 9.000 9.710 937,532 +0.61(+6.70%)
Feb 27, 2008 9.160 9.200 8.850 9.100 765,013 +0.29(+3.29%)
Feb 26, 2008 8.810 9.060 8.330 8.810 924,486 +0.11(+1.26%)
Feb 25, 2008 8.010 8.720 8.010 8.700 1,082,355 +0.82(+10.41%)
Feb 22, 2008 7.730 7.890 7.370 7.880 464,397 +0.38(+5.07%)
Feb 21, 2008 7.240 7.780 7.010 7.500 658,666 +0.56(+8.07%)
Feb 20, 2008 6.800 6.950 6.590 6.940 314,596 +0.19(+2.81%)
Feb 19, 2008 7.340 7.340 6.750 6.750 332,925 +0.01(+0.15%)
Feb 18, 2008 6.990 7.100 6.610 6.740 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.100 6.610 6.740 247,431 -0.24(-3.44%)
Feb 14, 2008 7.420 7.420 6.880 6.980 510,721 +0.15(+2.20%)
Feb 13, 2008 6.540 6.830 6.540 6.830 265,741 +0.29(+4.44%)
Feb 12, 2008 6.690 6.710 6.390 6.540 222,600 +0.19(+2.99%)
Feb 11, 2008 6.200 6.500 6.080 6.350 221,967 +0.19(+3.08%)
Feb 08, 2008 6.140 6.250 6.120 6.160 246,849 +0.03(+0.49%)
Feb 07, 2008 6.450 6.480 6.100 6.130 277,195 -0.35(-5.40%)
Feb 06, 2008 6.590 6.810 6.450 6.480 224,776 -0.06(-0.92%)
Feb 05, 2008 7.000 7.130 6.540 6.540 241,255 -0.60(-8.40%)
Feb 04, 2008 7.040 7.230 6.800 7.140 229,422 +0.23(+3.33%)
Feb 01, 2008 6.510 6.950 6.510 6.910 211,660 +0.24(+3.60%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
Jan 01, 2008 9.000 9.100 8.900 8.920 194,981 +0.00(+0.00%)
Dec 31, 2007 9.000 9.100 8.900 8.920 194,981 -0.10(-1.11%)
Dec 28, 2007 9.030 9.200 8.980 9.020 169,592 +0.00(+0.00%)
Dec 27, 2007 9.480 9.480 8.990 9.020 343,972 -0.36(-3.84%)
Dec 26, 2007 9.100 9.440 8.970 9.380 209,350 +0.41(+4.57%)
Dec 24, 2007 9.050 9.220 8.850 8.970 322,302 +0.12(+1.36%)
Dec 21, 2007 8.550 8.950 8.500 8.850 378,740 +0.35(+4.12%)
Dec 20, 2007 8.340 8.520 8.270 8.500 349,900 +0.20(+2.41%)
Dec 19, 2007 8.650 8.650 8.210 8.300 273,900 +0.02(+0.24%)
Dec 18, 2007 8.230 8.460 8.030 8.280 439,700 +0.04(+0.48%)
Dec 17, 2007 8.400 8.580 8.110 8.240 436,471 -0.41(-4.74%)
Dec 14, 2007 8.850 8.870 8.560 8.650 177,300 -0.28(-3.14%)
Dec 13, 2007 8.890 9.080 8.760 8.930 194,350 -0.25(-2.74%)
Dec 12, 2007 9.470 9.620 9.050 9.182 201,300 -0.14(-1.48%)
Dec 11, 2007 9.600 9.650 9.150 9.320 219,200 -0.28(-2.92%)
Dec 10, 2007 9.610 9.850 9.510 9.600 166,700 +0.11(+1.16%)
Dec 07, 2007 9.620 9.700 9.300 9.490 758,830 +0.01(+0.11%)
Dec 06, 2007 9.030 9.490 8.930 9.480 211,200 +0.54(+6.04%)
Dec 05, 2007 8.750 9.060 8.750 8.940 264,865 +0.24(+2.76%)
Dec 04, 2007 9.200 9.200 8.660 8.700 282,850 -0.35(-3.87%)
Dec 03, 2007 9.000 9.220 9.000 9.050 239,900 -0.20(-2.16%)
Nov 30, 2007 9.500 9.780 9.010 9.250 214,300 -0.25(-2.63%)
Nov 29, 2007 9.520 9.850 9.370 9.500 195,200 +0.01(+0.11%)
Nov 28, 2007 8.880 9.660 8.880 9.490 286,645 +0.53(+5.92%)
Nov 27, 2007 9.290 9.290 8.830 8.960 446,700 -0.38(-4.07%)
Nov 26, 2007 10.71 10.71 9.250 9.340 322,200 -0.49(-4.98%)
Nov 23, 2007 9.180 9.850 9.180 9.830 131,622 +0.57(+6.16%)
Nov 21, 2007 9.730 9.750 9.200 9.260 288,310 -0.46(-4.73%)
Nov 20, 2007 10.29 10.29 9.460 9.720 314,200 +0.06(+0.62%)
Nov 19, 2007 10.30 10.32 9.600 9.660 302,900 -0.60(-5.85%)
Nov 16, 2007 10.29 10.42 9.850 10.26 332,750 +0.16(+1.58%)
Nov 15, 2007 10.72 10.72 9.850 10.10 451,750 -0.42(-3.96%)
Nov 14, 2007 11.00 11.09 10.48 10.52 246,400 -0.29(-2.72%)
Nov 13, 2007 10.71 11.01 10.44 10.81 305,000 +0.01(+0.09%)
Nov 12, 2007 12.05 12.05 10.53 10.80 521,700 -1.14(-9.55%)
Nov 09, 2007 12.40 12.40 11.51 11.94 301,800 -0.47(-3.79%)
Nov 08, 2007 13.62 13.62 11.75 12.41 418,300 -0.48(-3.72%)
Nov 07, 2007 13.27 13.50 12.82 12.89 292,800 -0.38(-2.86%)
Nov 06, 2007 13.64 13.74 13.17 13.27 293,600 -0.03(-0.23%)
Nov 05, 2007 14.10 14.10 13.20 13.30 240,410 -0.33(-2.42%)
Nov 02, 2007 14.10 14.10 13.41 13.63 298,900 -0.18(-1.30%)
Nov 01, 2007 13.83 14.07 13.77 13.81 377,700 -0.34(-2.40%)
Oct 31, 2007 14.10 14.21 13.53 14.15 464,300 +0.58(+4.27%)
Oct 30, 2007 13.80 13.93 13.30 13.57 300,100 -0.49(-3.49%)
Oct 29, 2007 13.35 14.10 12.65 14.06 486,000 +1.13(+8.74%)
Oct 26, 2007 12.90 12.97 12.75 12.93 295,600 +0.24(+1.89%)
Oct 25, 2007 12.55 12.70 12.24 12.69 152,200 +0.31(+2.50%)
Oct 24, 2007 12.49 12.65 12.10 12.38 220,900 -0.05(-0.40%)
Oct 23, 2007 12.41 12.53 11.91 12.43 346,000 +0.73(+6.24%)
Oct 22, 2007 11.30 11.73 11.27 11.70 303,600 -0.22(-1.85%)
Oct 19, 2007 12.16 12.16 11.58 11.92 268,600 -0.04(-0.33%)
Oct 18, 2007 11.65 12.05 11.52 11.96 246,100 +0.21(+1.79%)
Oct 17, 2007 12.00 12.00 11.59 11.75 211,400 -0.01(-0.09%)
Oct 16, 2007 11.48 11.90 11.03 11.76 296,800 +0.29(+2.53%)
Oct 15, 2007 11.09 11.55 11.09 11.47 493,300 +0.46(+4.18%)
Oct 12, 2007 10.43 11.10 10.42 11.01 203,600 +0.49(+4.66%)
Oct 11, 2007 10.75 10.85 10.52 10.52 317,700 -0.19(-1.77%)
Oct 10, 2007 10.97 10.98 10.53 10.71 251,100 -0.24(-2.19%)
Oct 09, 2007 10.89 10.95 10.59 10.95 287,600 +0.00(+0.00%)
Oct 08, 2007 10.83 11.10 10.60 10.95 92,800 +0.08(+0.74%)
Oct 05, 2007 10.40 10.93 10.35 10.87 295,300 +0.52(+5.02%)
Oct 04, 2007 10.08 10.40 10.05 10.35 109,300 +0.20(+1.97%)
Oct 03, 2007 10.64 10.64 10.05 10.15 210,700 -0.44(-4.15%)
Oct 02, 2007 10.61 10.73 10.31 10.59 255,400 -0.30(-2.75%)
Oct 01, 2007 11.13 11.13 10.71 10.89 243,700 -0.36(-3.20%)
Sep 28, 2007 11.26 11.41 11.14 11.25 235,000 +0.20(+1.81%)
Sep 27, 2007 11.09 11.41 10.90 11.05 200,200 +0.20(+1.84%)
Sep 26, 2007 10.36 10.89 10.30 10.85 213,900 +0.46(+4.47%)
Sep 25, 2007 10.34 10.46 10.22 10.39 204,600 -0.07(-0.71%)
Sep 24, 2007 10.74 10.83 10.37 10.46 223,400 -0.12(-1.13%)
Sep 21, 2007 10.12 10.58 10.12 10.58 149,000 +0.33(+3.22%)
Sep 20, 2007 10.22 10.34 10.10 10.25 119,000 +0.11(+1.08%)
Sep 19, 2007 10.43 10.50 10.00 10.14 236,300 -0.16(-1.55%)
Sep 18, 2007 10.06 10.34 9.970 10.30 197,100 +0.34(+3.41%)
Sep 17, 2007 9.790 10.21 9.780 9.960 242,300 +0.13(+1.32%)
Sep 14, 2007 9.500 10.04 9.370 9.830 238,300 +0.35(+3.69%)
Sep 13, 2007 9.050 9.800 8.970 9.480 292,600 +0.53(+5.92%)
Sep 12, 2007 8.850 9.000 8.680 8.950 284,200 +0.20(+2.29%)
Sep 11, 2007 8.580 8.800 8.360 8.750 177,200 +0.39(+4.67%)
Sep 10, 2007 8.600 8.600 8.214 8.360 153,700 -0.26(-3.02%)
Sep 07, 2007 8.700 8.750 8.550 8.620 157,900 -0.24(-2.71%)
Sep 06, 2007 8.800 8.860 8.560 8.860 246,600 +0.11(+1.26%)
Sep 05, 2007 8.730 8.870 8.650 8.750 198,100 -0.21(-2.34%)
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.