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

Denison Mines Corp. (TSX: DML )

3.090 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2008 6.620 6.880 6.560 6.800 1,592,215 +0.21(+3.19%)
Apr 29, 2008 6.740 6.790 6.380 6.590 1,833,141 -0.14(-2.08%)
Apr 28, 2008 7.020 7.030 6.730 6.730 546,265 -0.24(-3.44%)
Apr 25, 2008 6.920 7.060 6.850 6.970 492,915 +0.12(+1.75%)
Apr 24, 2008 7.300 7.300 6.800 6.850 1,140,088 -0.41(-5.65%)
Apr 23, 2008 7.280 7.450 7.250 7.260 588,618 -0.02(-0.27%)
Apr 22, 2008 7.640 7.640 7.250 7.280 742,762 -0.29(-3.83%)
Apr 21, 2008 7.500 7.650 7.400 7.570 883,491 +0.04(+0.53%)
Apr 18, 2008 7.850 7.860 7.510 7.530 802,743 -0.23(-2.96%)
Apr 17, 2008 7.500 7.880 7.460 7.760 3,414,070 +0.30(+4.02%)
Apr 16, 2008 7.400 7.500 7.360 7.460 1,010,037 +0.16(+2.19%)
Apr 15, 2008 7.150 7.380 7.120 7.300 5,835,762 +0.14(+1.96%)
Apr 14, 2008 7.480 7.480 7.120 7.160 2,064,400 -0.27(-3.63%)
Apr 11, 2008 7.550 7.660 7.380 7.430 1,715,347 -0.23(-3.00%)
Apr 10, 2008 7.270 7.740 7.150 7.660 2,551,566 +0.51(+7.13%)
Apr 09, 2008 6.760 7.180 6.760 7.150 2,183,495 +0.43(+6.40%)
Apr 08, 2008 6.800 6.990 6.660 6.720 1,087,736 -0.13(-1.90%)
Apr 07, 2008 7.060 7.270 6.830 6.850 1,324,481 +0.01(+0.15%)
Apr 04, 2008 6.690 6.970 6.690 6.840 1,599,597 +0.13(+1.94%)
Apr 03, 2008 6.600 6.760 6.460 6.710 1,598,117 +0.11(+1.67%)
Apr 02, 2008 6.710 6.790 6.430 6.600 1,640,143 +0.00(+0.00%)
Apr 01, 2008 6.360 6.670 6.330 6.600 1,029,791 +0.12(+1.85%)
Mar 31, 2008 6.700 6.840 6.300 6.480 1,858,859 -0.19(-2.85%)
Mar 28, 2008 7.020 7.050 6.640 6.670 1,541,195 -0.38(-5.39%)
Mar 27, 2008 7.250 7.250 6.900 7.050 1,199,077 -0.24(-3.29%)
Mar 26, 2008 7.250 7.300 7.090 7.290 1,042,842 +0.01(+0.14%)
Mar 25, 2008 7.500 7.500 7.230 7.280 2,852,299 -0.01(-0.14%)
Mar 24, 2008 7.250 7.400 7.170 7.290 1,891,509 +0.05(+0.69%)
Mar 21, 2008 7.420 7.470 7.020 7.240 1,945,275 +0.00(+0.00%)
Mar 20, 2008 7.420 7.470 7.020 7.240 1,945,275 -0.59(-7.54%)
Mar 19, 2008 8.240 8.240 7.750 7.830 1,716,392 -0.58(-6.90%)
Mar 18, 2008 8.550 8.600 8.270 8.410 764,515 -0.10(-1.18%)
Mar 17, 2008 8.390 8.610 8.170 8.510 966,073 -0.23(-2.63%)
Mar 14, 2008 9.050 9.210 8.630 8.740 1,463,566 -0.22(-2.46%)
Mar 13, 2008 8.500 8.960 8.400 8.960 1,186,631 +0.21(+2.40%)
Mar 12, 2008 8.300 9.100 8.280 8.750 1,852,481 +0.49(+5.93%)
Mar 11, 2008 8.190 8.340 8.030 8.260 1,301,691 +0.23(+2.86%)
Mar 10, 2008 8.550 8.610 7.960 8.030 1,413,495 -0.58(-6.74%)
Mar 07, 2008 8.750 8.870 8.500 8.610 642,642 -0.20(-2.27%)
Mar 06, 2008 9.090 9.090 8.770 8.810 841,525 -0.28(-3.08%)
Mar 05, 2008 8.850 9.120 8.810 9.090 1,053,343 +0.23(+2.60%)
Mar 04, 2008 9.290 9.370 8.610 8.860 1,066,388 -0.38(-4.11%)
Mar 03, 2008 9.000 9.240 8.360 9.240 1,244,201 +0.19(+2.10%)
Feb 29, 2008 9.590 9.600 8.970 9.050 2,863,810 -0.45(-4.74%)
Feb 28, 2008 8.990 9.520 8.820 9.500 4,416,208 +0.62(+6.98%)
Feb 27, 2008 8.670 8.980 8.650 8.880 2,314,303 +0.04(+0.45%)
Feb 26, 2008 8.500 8.890 8.210 8.840 3,582,620 +0.22(+2.55%)
Feb 25, 2008 8.060 8.690 8.050 8.620 5,212,512 +0.69(+8.70%)
Feb 22, 2008 7.700 7.930 7.450 7.930 3,385,720 +0.44(+5.87%)
Feb 21, 2008 7.200 7.840 7.090 7.490 4,354,796 +0.49(+7.00%)
Feb 20, 2008 6.750 7.040 6.680 7.000 1,905,463 +0.14(+2.04%)
Feb 19, 2008 6.920 7.240 6.850 6.860 2,729,231 +0.03(+0.44%)
Feb 18, 2008 6.830 6.830 6.830 6.830 0 +0.00(+0.00%)
Feb 15, 2008 6.900 6.910 6.660 6.830 1,123,729 -0.11(-1.59%)
Feb 14, 2008 6.950 7.090 6.870 6.940 2,162,640 +0.14(+2.06%)
Feb 13, 2008 6.690 6.810 6.530 6.800 3,064,224 +0.26(+3.98%)
Feb 12, 2008 6.500 6.690 6.430 6.540 2,956,090 +0.13(+2.03%)
Feb 11, 2008 6.250 6.510 6.110 6.410 1,878,846 +0.22(+3.55%)
Feb 08, 2008 6.160 6.240 6.120 6.190 1,281,831 +0.00(+0.00%)
Feb 07, 2008 6.500 6.560 6.160 6.190 1,287,180 -0.33(-5.06%)
Feb 06, 2008 6.700 6.850 6.500 6.520 1,278,346 -0.08(-1.21%)
Feb 05, 2008 6.960 6.960 6.580 6.600 906,520 -0.43(-6.12%)
Feb 04, 2008 6.990 7.210 6.770 7.030 1,995,295 +0.17(+2.48%)
Feb 01, 2008 6.860 6.950 6.590 6.860 1,259,079 +0.12(+1.78%)
Jan 31, 2008 6.440 6.760 6.400 6.740 943,165 +0.22(+3.37%)
Jan 30, 2008 6.510 6.650 6.400 6.520 903,464 -0.08(-1.21%)
Jan 29, 2008 6.750 6.830 6.590 6.600 815,313 -0.14(-2.08%)
Jan 28, 2008 6.740 6.870 6.520 6.740 1,200,447 +0.00(+0.00%)
Jan 25, 2008 7.220 7.270 6.690 6.740 984,322 -0.28(-3.99%)
Jan 24, 2008 7.250 7.250 6.940 7.020 1,143,360 +0.31(+4.62%)
Jan 23, 2008 6.500 6.820 6.290 6.710 1,116,653 +0.05(+0.75%)
Jan 22, 2008 6.150 6.950 6.100 6.660 3,564,235 +0.29(+4.55%)
Jan 21, 2008 6.650 6.990 6.250 6.370 1,532,501 -1.16(-15.41%)
Jan 18, 2008 7.750 7.960 7.360 7.530 1,571,212 -0.20(-2.59%)
Jan 17, 2008 8.070 8.190 7.610 7.730 1,504,528 -0.32(-3.98%)
Jan 16, 2008 8.200 8.340 7.880 8.050 1,622,186 -0.31(-3.71%)
Jan 15, 2008 8.550 8.560 8.250 8.360 1,210,876 -0.26(-3.02%)
Jan 14, 2008 8.580 8.660 8.430 8.620 1,141,788 +0.21(+2.50%)
Jan 11, 2008 8.590 8.590 8.360 8.410 725,513 -0.14(-1.64%)
Jan 10, 2008 8.520 8.590 8.340 8.550 1,518,450 -0.12(-1.38%)
Jan 09, 2008 8.700 8.880 8.500 8.670 1,561,977 -0.18(-2.03%)
Jan 08, 2008 9.050 9.180 8.720 8.850 1,301,601 -0.03(-0.34%)
Jan 07, 2008 9.120 9.130 8.810 8.880 865,186 -0.28(-3.06%)
Jan 04, 2008 9.100 9.270 9.020 9.160 803,335 -0.19(-2.03%)
Jan 03, 2008 9.070 9.500 9.050 9.350 1,144,814 +0.35(+3.89%)
Jan 02, 2008 9.000 9.050 8.900 9.000 637,599 +0.11(+1.24%)
Jan 01, 2008 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Dec 31, 2007 8.850 9.000 8.760 8.890 730,192 +0.08(+0.91%)
Dec 28, 2007 8.950 9.000 8.800 8.810 362,513 -0.07(-0.79%)
Dec 27, 2007 8.990 9.000 8.810 8.880 533,027 +0.16(+1.83%)
Dec 26, 2007 9.020 9.120 8.720 8.720 746,081 +0.00(+0.00%)
Dec 24, 2007 9.020 9.120 8.720 8.720 746,081 -0.17(-1.91%)
Dec 21, 2007 8.500 8.890 8.500 8.890 1,333,145 +0.47(+5.58%)
Dec 20, 2007 8.350 8.520 8.250 8.420 1,201,470 +0.10(+1.20%)
Dec 19, 2007 8.250 8.540 8.250 8.320 1,118,333 +0.04(+0.48%)
Dec 18, 2007 8.460 8.540 8.130 8.280 1,745,886 +0.00(+0.00%)
Dec 17, 2007 8.680 8.680 8.150 8.280 2,167,776 -0.57(-6.44%)
Dec 14, 2007 9.000 9.030 8.710 8.850 1,530,044 -0.25(-2.75%)
Dec 13, 2007 9.280 9.280 8.950 9.100 1,395,024 -0.18(-1.94%)
Dec 12, 2007 9.600 9.700 9.170 9.280 1,335,577 -0.09(-0.96%)
Dec 11, 2007 9.680 9.770 9.240 9.370 1,095,568 -0.26(-2.70%)
Dec 10, 2007 9.670 9.950 9.590 9.630 855,433 +0.02(+0.21%)
Dec 07, 2007 9.650 9.670 9.350 9.610 1,566,987 +0.02(+0.21%)
Dec 06, 2007 9.100 9.620 9.070 9.590 1,048,695 +0.50(+5.50%)
Dec 05, 2007 9.000 9.180 8.880 9.090 1,067,136 +0.29(+3.30%)
Dec 04, 2007 9.150 9.150 8.770 8.800 1,016,241 -0.31(-3.40%)
Dec 03, 2007 9.200 9.240 9.030 9.110 602,236 -0.08(-0.87%)
Nov 30, 2007 9.610 9.750 9.000 9.190 1,829,582 -0.25(-2.65%)
Nov 29, 2007 9.450 9.750 9.350 9.440 1,108,321 +0.09(+0.96%)
Nov 28, 2007 9.000 9.550 8.940 9.350 1,507,506 +0.45(+5.06%)
Nov 27, 2007 9.100 9.240 8.810 8.900 1,520,963 -0.35(-3.78%)
Nov 26, 2007 9.630 10.30 9.120 9.250 1,264,788 -0.35(-3.65%)
Nov 23, 2007 9.260 9.750 9.260 9.600 754,469 +0.45(+4.92%)
Nov 21, 2007 9.580 9.580 9.050 9.150 1,596,709 -0.36(-3.79%)
Nov 20, 2007 9.650 9.850 9.290 9.510 1,437,828 +0.01(+0.11%)
Nov 19, 2007 10.01 10.10 9.430 9.500 1,043,207 -0.50(-5.00%)
Nov 16, 2007 9.850 10.15 9.620 10.00 1,541,803 +0.17(+1.73%)
Nov 15, 2007 10.14 10.14 9.680 9.830 1,845,664 -0.31(-3.06%)
Nov 14, 2007 10.60 10.60 10.13 10.14 1,213,394 -0.17(-1.65%)
Nov 13, 2007 10.58 10.58 10.05 10.31 1,123,001 -0.06(-0.58%)
Nov 12, 2007 10.94 11.20 10.20 10.37 1,975,619 -0.85(-7.58%)
Nov 09, 2007 11.10 11.49 10.80 11.22 1,359,792 -0.41(-3.53%)
Nov 08, 2007 11.77 11.88 11.07 11.63 1,600,639 -0.28(-2.35%)
Nov 07, 2007 12.03 12.35 11.76 11.91 1,435,872 -0.32(-2.62%)
Nov 06, 2007 12.70 12.75 12.18 12.23 1,119,386 -0.17(-1.37%)
Nov 05, 2007 12.50 12.75 12.31 12.40 1,069,496 -0.33(-2.59%)
Nov 02, 2007 13.10 13.18 12.57 12.73 2,558,704 -0.40(-3.05%)
Nov 01, 2007 13.06 13.35 13.06 13.13 2,959,633 -0.15(-1.13%)
Oct 31, 2007 13.35 13.65 12.86 13.28 3,285,009 +0.38(+2.95%)
Oct 30, 2007 13.17 13.18 12.75 12.90 871,664 -0.43(-3.23%)
Oct 29, 2007 12.73 13.47 12.68 13.33 1,326,288 +0.89(+7.15%)
Oct 26, 2007 12.32 12.50 12.27 12.44 944,202 +0.19(+1.55%)
Oct 25, 2007 12.25 12.25 11.80 12.25 1,204,351 +0.20(+1.66%)
Oct 24, 2007 12.00 12.25 11.75 12.05 1,455,593 +0.06(+0.50%)
Oct 23, 2007 11.59 12.12 11.56 11.99 1,859,783 +0.48(+4.17%)
Oct 19, 2007 11.56 11.65 11.18 11.51 968,570 -0.12(-1.03%)
Oct 18, 2007 11.52 11.78 11.15 11.63 951,108 +0.18(+1.57%)
Oct 17, 2007 11.70 11.70 11.30 11.45 1,002,892 -0.06(-0.52%)
Oct 16, 2007 11.19 11.67 10.80 11.51 1,990,781 +0.32(+2.86%)
Oct 15, 2007 10.89 11.25 10.85 11.19 1,301,462 +0.49(+4.58%)
Oct 12, 2007 10.26 10.75 10.25 10.70 1,138,323 +0.39(+3.78%)
Oct 11, 2007 10.54 10.60 10.25 10.31 1,749,483 -0.19(-1.81%)
Oct 10, 2007 10.85 10.85 10.38 10.50 1,182,461 -0.28(-2.60%)
Oct 09, 2007 10.71 10.78 10.43 10.78 714,908 +0.12(+1.13%)
Oct 08, 2007 10.23 10.75 10.23 10.66 795,664 +0.00(+0.00%)
Oct 05, 2007 10.23 10.75 10.23 10.66 795,664 +0.35(+3.39%)
Oct 04, 2007 10.02 10.39 10.01 10.31 733,668 +0.21(+2.08%)
Oct 03, 2007 10.50 10.50 10.01 10.10 1,507,846 -0.42(-3.99%)
Oct 02, 2007 10.60 10.62 10.33 10.52 995,033 -0.19(-1.77%)
Oct 01, 2007 11.11 11.13 10.63 10.71 1,422,879 -0.44(-3.95%)
Sep 28, 2007 11.24 11.35 11.09 11.15 966,899 +0.07(+0.63%)
Sep 27, 2007 11.10 11.47 10.94 11.08 1,455,239 +0.16(+1.47%)
Sep 26, 2007 10.52 10.94 10.36 10.92 1,032,319 +0.49(+4.70%)
Sep 25, 2007 10.40 10.49 10.24 10.43 1,058,575 -0.06(-0.57%)
Sep 24, 2007 10.69 10.84 10.40 10.49 897,532 -0.02(-0.19%)
Sep 21, 2007 10.18 10.52 10.15 10.51 1,460,553 +0.24(+2.34%)
Sep 20, 2007 10.39 10.39 10.11 10.27 396,742 -0.03(-0.29%)
Sep 19, 2007 10.50 10.65 10.11 10.30 1,182,461 -0.13(-1.25%)
Sep 18, 2007 10.30 10.49 10.20 10.43 1,475,170 +0.18(+1.76%)
Sep 17, 2007 10.07 10.48 10.00 10.25 1,085,396 +0.14(+1.38%)
Sep 14, 2007 9.780 10.37 9.670 10.11 1,904,726 +0.33(+3.37%)
Sep 13, 2007 9.280 10.12 9.280 9.780 2,715,703 +0.49(+5.27%)
Sep 12, 2007 9.020 9.310 9.000 9.290 759,486 +0.24(+2.65%)
Sep 11, 2007 8.800 9.150 8.800 9.050 1,189,365 +0.32(+3.67%)
Sep 10, 2007 9.020 9.090 8.650 8.730 1,154,612 -0.33(-3.64%)
Sep 07, 2007 9.100 9.210 9.020 9.060 676,236 -0.26(-2.79%)
Sep 06, 2007 9.230 9.350 9.000 9.320 1,108,126 +0.14(+1.53%)
Sep 05, 2007 9.200 9.340 9.150 9.180 615,278 -0.20(-2.13%)
Sep 04, 2007 9.110 9.530 9.040 9.380 947,601 +0.23(+2.51%)
Aug 31, 2007 9.200 9.200 8.950 9.150 747,372 +0.26(+2.92%)
Aug 30, 2007 9.130 9.270 8.710 8.890 1,875,814 -0.33(-3.58%)
Aug 29, 2007 9.090 9.240 8.860 9.220 2,002,388 +0.32(+3.60%)
Aug 28, 2007 9.590 9.590 8.780 8.900 1,459,256 -0.79(-8.15%)
Aug 27, 2007 9.650 9.820 9.500 9.690 760,301 +0.12(+1.25%)
Aug 24, 2007 9.690 9.700 9.410 9.570 949,643 +0.01(+0.10%)
Aug 23, 2007 9.800 9.870 9.320 9.560 2,236,178 +0.24(+2.58%)
Aug 22, 2007 8.700 9.380 8.660 9.320 2,122,265 +0.82(+9.65%)
Aug 21, 2007 8.520 8.590 8.210 8.500 1,670,587 +0.01(+0.12%)
Aug 20, 2007 8.500 8.800 8.400 8.490 2,191,850 +0.19(+2.29%)
Aug 17, 2007 8.700 9.250 8.210 8.300 2,252,546 +0.00(+0.00%)
Aug 16, 2007 8.900 8.900 7.820 8.300 3,879,313 -0.60(-6.74%)
Aug 15, 2007 9.150 9.150 8.560 8.900 3,314,951 -0.60(-6.32%)
Aug 14, 2007 10.00 10.05 9.470 9.500 1,180,144 -0.58(-5.75%)
Aug 13, 2007 9.650 10.20 9.480 10.08 2,214,264 +0.70(+7.46%)
Aug 10, 2007 9.560 9.640 9.120 9.380 2,449,651 -0.41(-4.19%)
Aug 09, 2007 9.720 9.990 9.560 9.790 1,324,789 -0.42(-4.11%)
Aug 08, 2007 9.890 10.43 9.890 10.21 1,730,275 +0.35(+3.55%)
Aug 07, 2007 10.10 10.20 9.770 9.860 1,721,195 -0.52(-5.01%)
Aug 06, 2007 10.55 10.59 10.22 10.38 898,200 +0.00(+0.00%)
Aug 03, 2007 10.55 10.59 10.22 10.38 898,200 -0.15(-1.42%)
Aug 02, 2007 10.84 10.99 10.25 10.53 1,775,648 -0.31(-2.86%)
Aug 01, 2007 10.96 10.96 10.63 10.84 1,277,631 -0.17(-1.54%)
Jul 31, 2007 11.30 11.50 10.90 11.01 1,426,877 -0.04(-0.36%)
Jul 30, 2007 10.98 11.18 10.59 11.05 1,492,467 +0.19(+1.75%)
Jul 27, 2007 10.60 11.30 10.60 10.86 2,163,572 +0.05(+0.46%)
Jul 26, 2007 11.12 11.12 10.41 10.81 2,471,084 -0.30(-2.70%)
Jul 25, 2007 11.75 11.75 11.00 11.11 95,600 -0.59(-5.04%)
Jul 24, 2007 12.25 12.25 11.70 11.70 52,600 -0.88(-7.00%)
Jul 23, 2007 12.60 12.60 12.14 12.58 1,123,523 -0.02(-0.16%)
Jul 20, 2007 12.45 12.64 12.26 12.60 580,009 +0.17(+1.37%)
Jul 19, 2007 12.55 12.76 12.36 12.43 1,135,040 -0.12(-0.96%)
Jul 18, 2007 12.05 12.55 11.91 12.55 2,140,909 +0.30(+2.45%)
Jul 17, 2007 12.60 12.65 12.10 12.25 2,891,455 -0.64(-4.97%)
Jul 16, 2007 13.45 13.45 12.45 12.89 1,654,891 -0.60(-4.45%)
Jul 13, 2007 13.52 13.84 13.40 13.49 746,289 -0.18(-1.32%)
Jul 12, 2007 13.00 13.74 12.98 13.67 3,025,887 +0.93(+7.30%)
Jul 11, 2007 12.30 12.80 12.21 12.74 1,245,336 +0.43(+3.49%)
Jul 10, 2007 12.70 12.73 12.18 12.31 1,188,389 -0.42(-3.30%)
Jul 09, 2007 12.30 12.80 12.30 12.73 1,456,332 +0.41(+3.33%)
Jul 06, 2007 12.19 12.34 12.02 12.32 1,028,044 +0.19(+1.57%)
Jul 05, 2007 12.21 12.35 12.01 12.13 1,378,579 +0.23(+1.93%)
Jul 03, 2007 11.95 12.16 11.82 11.90 2,351,743 -0.85(-6.67%)
Jul 02, 2007 12.70 12.83 12.60 12.75 2,099,538 +0.00(+0.00%)
Jun 29, 2007 12.70 12.83 12.60 12.75 2,099,538 +0.06(+0.47%)
Jun 28, 2007 13.35 13.35 12.67 12.69 834,105 -0.52(-3.94%)
Jun 27, 2007 12.60 13.21 12.39 13.21 2,329,497 +0.48(+3.77%)
Jun 26, 2007 13.50 13.50 12.40 12.73 2,591,493 -0.88(-6.47%)
Jun 25, 2007 13.89 13.92 13.51 13.61 2,019,118 -0.43(-3.06%)
Jun 22, 2007 14.25 14.40 13.95 14.04 711,804 -0.40(-2.77%)
Jun 21, 2007 14.20 14.48 13.92 14.44 1,329,840 +0.29(+2.05%)
Jun 20, 2007 14.60 14.75 14.08 14.15 1,594,467 -0.39(-2.68%)
Jun 19, 2007 14.45 14.65 14.40 14.54 848,619 +0.18(+1.25%)
Jun 18, 2007 14.50 14.64 14.33 14.36 830,675 +0.06(+0.42%)
Jun 15, 2007 14.05 14.37 13.95 14.30 1,027,681 +0.25(+1.78%)
Jun 14, 2007 13.90 14.45 13.80 14.05 1,867,480 +0.08(+0.57%)
Jun 13, 2007 14.00 14.14 13.91 13.97 675,238 -0.03(-0.21%)
Jun 12, 2007 13.99 14.29 13.91 14.00 1,091,668 -0.15(-1.06%)
Jun 11, 2007 13.75 14.26 13.75 14.15 765,225 +0.40(+2.91%)
Jun 08, 2007 13.30 13.95 13.28 13.75 1,148,435 +0.05(+0.36%)
Jun 07, 2007 14.00 14.10 13.58 13.70 1,424,547 -0.40(-2.84%)
Jun 06, 2007 14.15 14.25 13.74 14.10 1,233,570 -0.16(-1.12%)
Jun 05, 2007 14.50 14.50 14.10 14.26 1,055,902 -0.09(-0.63%)
Jun 04, 2007 14.20 14.68 14.06 14.35 1,516,270 +0.29(+2.06%)
Jun 01, 2007 13.90 14.47 13.90 14.06 1,050,707 +0.13(+0.93%)
May 31, 2007 14.21 14.29 13.88 13.93 1,061,179 -0.11(-0.78%)
May 30, 2007 13.54 14.18 13.39 14.04 1,372,276 +0.39(+2.86%)
May 29, 2007 13.81 14.12 13.60 13.65 1,272,324 -0.31(-2.22%)
May 25, 2007 14.05 14.18 13.81 13.96 949,528 +0.15(+1.09%)
May 24, 2007 14.50 14.54 13.76 13.81 1,942,338 -0.75(-5.15%)
May 23, 2007 14.86 15.21 14.55 14.56 1,536,619 -0.34(-2.28%)
May 22, 2007 15.39 15.59 14.61 14.90 1,899,249 -0.02(-0.13%)
May 21, 2007 14.45 15.10 14.21 14.92 1,438,782 +0.00(+0.00%)
May 18, 2007 14.45 15.10 14.21 14.92 1,438,782 +0.47(+3.25%)
May 17, 2007 14.57 14.68 13.91 14.45 3,696,843 -0.60(-3.99%)
May 16, 2007 15.20 15.44 14.71 15.05 1,722,012 -0.07(-0.46%)
May 15, 2007 15.08 15.68 14.66 15.12 1,278,702 -0.18(-1.18%)
May 14, 2007 15.88 16.15 15.15 15.30 1,601,843 -0.56(-3.53%)
May 11, 2007 15.80 16.32 15.59 15.86 1,965,728 -0.06(-0.38%)
May 10, 2007 16.30 16.35 15.52 15.92 2,157,111 -0.38(-2.33%)
May 09, 2007 15.30 16.57 15.26 16.30 5,188,400 +1.08(+7.10%)
May 08, 2007 14.75 15.33 14.45 15.22 2,353,830 +0.29(+1.94%)
May 07, 2007 13.80 15.21 13.80 14.93 3,614,952 +1.22(+8.90%)
May 04, 2007 13.85 13.95 13.55 13.71 1,500,418 -0.04(-0.29%)
May 03, 2007 13.50 13.77 13.25 13.75 1,233,971 +0.26(+1.93%)
May 02, 2007 12.67 13.57 12.66 13.49 1,226,763 +0.61(+4.74%)
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.