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

Denison Mines Corp. (TSX: DML )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 13, 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 (%)
Sep 30, 2009 1.990 2.000 1.880 1.990 2,451,582 +0.03(+1.53%)
Sep 29, 2009 2.120 2.140 1.960 1.960 5,010,381 -0.18(-8.41%)
Sep 28, 2009 2.130 2.140 2.060 2.140 1,785,173 +0.00(+0.00%)
Sep 25, 2009 2.020 2.140 1.990 2.140 3,021,162 +0.07(+3.38%)
Sep 24, 2009 2.150 2.170 1.970 2.070 5,289,591 -0.11(-5.05%)
Sep 23, 2009 2.250 2.320 2.180 2.180 3,852,692 -0.05(-2.24%)
Sep 22, 2009 2.180 2.300 2.160 2.230 8,524,659 +0.18(+8.78%)
Sep 21, 2009 1.940 2.050 1.920 2.050 2,558,983 +0.06(+3.02%)
Sep 18, 2009 1.870 2.050 1.830 1.990 3,984,854 +0.15(+8.15%)
Sep 17, 2009 2.010 2.070 1.810 1.840 5,147,218 -0.11(-5.64%)
Sep 16, 2009 1.800 1.980 1.770 1.950 4,710,744 +0.20(+11.43%)
Sep 15, 2009 1.650 1.760 1.640 1.750 1,377,136 +0.13(+8.02%)
Sep 14, 2009 1.620 1.650 1.610 1.620 738,067 -0.06(-3.57%)
Sep 11, 2009 1.670 1.680 1.620 1.680 857,607 +0.02(+1.20%)
Sep 10, 2009 1.660 1.670 1.640 1.660 905,034 -0.01(-0.60%)
Sep 09, 2009 1.630 1.680 1.610 1.670 720,341 +0.03(+1.83%)
Sep 08, 2009 1.630 1.660 1.610 1.640 981,007 +0.03(+1.86%)
Sep 04, 2009 1.620 1.620 1.550 1.610 992,263 +0.02(+1.26%)
Sep 03, 2009 1.580 1.630 1.530 1.590 1,183,464 +0.05(+3.25%)
Sep 02, 2009 1.410 1.540 1.390 1.540 1,561,992 +0.08(+5.48%)
Sep 01, 2009 1.460 1.490 1.440 1.460 917,186 -0.04(-2.67%)
Aug 31, 2009 1.520 1.520 1.450 1.500 547,021 -0.02(-1.32%)
Aug 28, 2009 1.520 1.520 1.470 1.520 801,372 +0.00(+0.00%)
Aug 27, 2009 1.580 1.580 1.460 1.520 2,214,619 -0.03(-1.94%)
Aug 26, 2009 1.610 1.630 1.530 1.550 3,209,751 -0.05(-3.13%)
Aug 25, 2009 1.710 1.720 1.590 1.600 2,019,502 -0.12(-6.98%)
Aug 24, 2009 1.720 1.770 1.700 1.720 1,320,189 +0.00(+0.00%)
Aug 21, 2009 1.710 1.750 1.710 1.720 616,605 +0.02(+1.18%)
Aug 20, 2009 1.710 1.720 1.700 1.700 1,398,047 -0.03(-1.73%)
Aug 19, 2009 1.710 1.740 1.700 1.730 756,677 -0.01(-0.57%)
Aug 18, 2009 1.750 1.750 1.710 1.740 465,519 -0.02(-1.14%)
Aug 17, 2009 1.800 1.810 1.700 1.760 1,517,671 -0.07(-3.83%)
Aug 14, 2009 1.810 1.840 1.800 1.830 813,704 +0.03(+1.67%)
Aug 13, 2009 1.830 1.830 1.800 1.800 530,603 +0.00(+0.00%)
Aug 12, 2009 1.810 1.830 1.750 1.800 469,867 -0.01(-0.55%)
Aug 11, 2009 1.810 1.810 1.750 1.810 564,324 +0.02(+1.12%)
Aug 10, 2009 1.840 1.840 1.790 1.790 541,091 -0.05(-2.72%)
Aug 07, 2009 1.840 1.870 1.820 1.840 640,284 +0.01(+0.55%)
Aug 06, 2009 1.840 1.870 1.820 1.830 844,656 +0.00(+0.00%)
Aug 05, 2009 1.840 1.850 1.800 1.830 490,622 +0.01(+0.55%)
Aug 04, 2009 1.910 1.920 1.810 1.820 1,020,010 -0.03(-1.62%)
Jul 31, 2009 1.810 1.870 1.800 1.850 1,110,884 +0.05(+2.78%)
Jul 30, 2009 1.800 1.820 1.730 1.800 2,498,128 +0.01(+0.56%)
Jul 29, 2009 1.810 1.830 1.740 1.790 3,561,559 -0.06(-3.24%)
Jul 28, 2009 1.950 1.960 1.830 1.850 2,177,026 -0.13(-6.57%)
Jul 27, 2009 1.950 2.050 1.930 1.980 1,670,027 +0.05(+2.59%)
Jul 24, 2009 1.900 1.950 1.900 1.930 845,191 +0.04(+2.12%)
Jul 23, 2009 1.890 1.950 1.890 1.890 874,473 +0.00(+0.00%)
Jul 22, 2009 1.890 1.910 1.830 1.890 998,242 -0.03(-1.56%)
Jul 21, 2009 1.970 1.970 1.900 1.920 753,185 +0.00(+0.00%)
Jul 20, 2009 1.960 1.980 1.920 1.920 2,091,936 -0.01(-0.52%)
Jul 17, 2009 1.950 1.970 1.900 1.930 1,263,047 -0.06(-3.02%)
Jul 16, 2009 2.000 2.000 1.960 1.990 1,530,995 -0.01(-0.50%)
Jul 15, 2009 1.940 2.010 1.940 2.000 16,052,461 +0.17(+9.29%)
Jul 14, 2009 1.770 1.920 1.770 1.830 3,169,243 +0.10(+5.78%)
Jul 13, 2009 1.690 1.730 1.690 1.730 973,585 +0.04(+2.37%)
Jul 10, 2009 1.690 1.720 1.650 1.690 938,159 -0.07(-3.98%)
Jul 09, 2009 1.630 1.760 1.630 1.760 2,528,161 +0.17(+10.69%)
Jul 08, 2009 1.680 1.740 1.560 1.590 2,789,871 -0.17(-9.66%)
Jul 07, 2009 1.830 1.830 1.710 1.760 1,509,933 -0.08(-4.35%)
Jul 06, 2009 1.900 1.920 1.780 1.840 1,262,535 -0.06(-3.16%)
Jul 03, 2009 1.940 1.950 1.890 1.900 389,175 -0.04(-2.06%)
Jul 02, 2009 1.900 1.950 1.840 1.940 1,459,400 +0.01(+0.52%)
Jun 30, 2009 1.980 2.020 1.840 1.930 9,137,586 -0.04(-2.03%)
Jun 29, 2009 1.900 1.970 1.900 1.970 1,113,268 +0.05(+2.60%)
Jun 26, 2009 1.970 1.970 1.890 1.920 1,488,018 -0.05(-2.54%)
Jun 25, 2009 1.870 1.970 1.900 1.970 2,523,562 +0.10(+5.35%)
Jun 24, 2009 1.790 1.910 1.770 1.870 2,344,897 +0.12(+6.86%)
Jun 23, 2009 1.780 1.830 1.670 1.750 3,774,143 -0.03(-1.69%)
Jun 22, 2009 1.950 1.950 1.700 1.780 3,574,359 -0.18(-9.18%)
Jun 19, 2009 1.930 1.960 1.900 1.960 2,560,261 +0.08(+4.26%)
Jun 18, 2009 1.980 2.010 1.880 1.880 7,045,205 -0.13(-6.47%)
Jun 17, 2009 1.800 2.010 1.650 2.010 9,608,195 +0.17(+9.24%)
Jun 16, 2009 2.040 2.050 1.810 1.840 4,720,450 -0.16(-8.00%)
Jun 15, 2009 2.020 2.040 1.880 2.000 3,367,267 -0.05(-2.44%)
Jun 12, 2009 2.050 2.050 2.040 2.050 865,722 -0.01(-0.49%)
Jun 11, 2009 2.040 2.070 2.020 2.060 2,422,395 +0.03(+1.48%)
Jun 10, 2009 2.060 2.070 2.020 2.030 1,542,137 +0.01(+0.50%)
Jun 09, 2009 2.060 2.070 2.020 2.020 2,411,709 -0.03(-1.46%)
Jun 08, 2009 2.050 2.070 2.020 2.050 1,469,057 -0.01(-0.49%)
Jun 05, 2009 2.140 2.150 2.060 2.060 1,425,324 -0.05(-2.37%)
Jun 04, 2009 2.070 2.130 2.070 2.110 1,696,492 +0.07(+3.43%)
Jun 03, 2009 2.150 2.150 2.020 2.040 3,570,148 -0.11(-5.12%)
Jun 02, 2009 2.140 2.160 2.060 2.150 2,919,805 +0.02(+0.94%)
Jun 01, 2009 2.140 2.220 2.120 2.130 4,120,397 +0.02(+0.95%)
May 29, 2009 2.050 2.140 2.050 2.110 5,991,289 +0.05(+2.43%)
May 28, 2009 2.060 2.100 2.010 2.060 3,386,798 +0.01(+0.49%)
May 27, 2009 2.120 2.130 1.980 2.050 6,831,774 -0.06(-2.84%)
May 26, 2009 2.150 2.170 2.080 2.110 10,413,384 -0.28(-11.72%)
May 25, 2009 2.230 2.390 2.200 2.390 5,247,021 +0.18(+8.14%)
May 22, 2009 2.320 2.320 2.180 2.210 5,655,111 -0.04(-1.78%)
May 21, 2009 2.120 2.260 2.080 2.250 11,013,780 +0.07(+3.21%)
May 20, 2009 2.240 2.380 2.110 2.180 5,349,916 +0.00(+0.00%)
May 19, 2009 2.190 2.260 2.140 2.180 3,119,061 -0.01(-0.46%)
May 17, 2009 2.210 2.240 2.030 2.190 461,411 +0.15(+7.35%)
May 15, 2009 2.210 2.240 2.030 2.040 3,026,847 -0.20(-8.93%)
May 14, 2009 2.170 2.330 2.070 2.240 4,816,909 +0.02(+0.90%)
May 13, 2009 2.430 2.430 2.120 2.220 6,645,659 -0.27(-10.84%)
May 12, 2009 2.590 2.670 2.430 2.490 3,721,770 -0.03(-1.19%)
May 11, 2009 2.430 2.630 2.380 2.520 3,250,605 -0.03(-1.18%)
May 08, 2009 2.530 2.600 2.480 2.550 5,048,300 +0.10(+4.08%)
May 07, 2009 2.750 2.770 2.400 2.450 7,374,663 -0.22(-8.24%)
May 06, 2009 2.800 2.890 2.650 2.670 6,932,030 -0.06(-2.20%)
May 05, 2009 2.900 2.900 2.570 2.730 13,369,286 -0.16(-5.54%)
May 04, 2009 2.500 2.900 2.460 2.890 9,379,226 +0.51(+21.43%)
May 01, 2009 2.360 2.440 2.220 2.380 7,539,484 +0.14(+6.25%)
Apr 30, 2009 2.150 2.460 2.110 2.240 14,008,710 +0.23(+11.44%)
Apr 29, 2009 1.740 2.070 1.720 2.010 10,392,656 +0.35(+21.08%)
Apr 28, 2009 1.650 1.720 1.630 1.660 2,464,033 -0.05(-2.92%)
Apr 27, 2009 1.750 1.820 1.710 1.710 4,478,559 -0.10(-5.52%)
Apr 24, 2009 1.700 1.810 1.660 1.810 5,556,735 +0.15(+9.04%)
Apr 23, 2009 1.510 1.740 1.510 1.660 5,818,286 +0.18(+12.16%)
Apr 22, 2009 1.370 1.520 1.360 1.480 3,900,445 +0.12(+8.82%)
Apr 21, 2009 1.370 1.420 1.350 1.360 1,936,855 -0.05(-3.55%)
Apr 20, 2009 1.400 1.440 1.320 1.410 2,586,771 +0.00(+0.00%)
Apr 17, 2009 1.410 1.520 1.380 1.410 4,208,500 -0.01(-0.70%)
Apr 16, 2009 1.510 1.530 1.350 1.420 3,950,867 -0.06(-4.05%)
Apr 15, 2009 1.540 1.630 1.460 1.480 5,947,169 -0.03(-1.99%)
Apr 14, 2009 1.400 1.570 1.350 1.510 8,351,775 +0.21(+16.15%)
Apr 13, 2009 1.160 1.340 1.160 1.300 4,357,802 +0.14(+12.07%)
Apr 09, 2009 1.190 1.200 0.8300 1.160 2,383,045 +0.01(+0.87%)
Apr 08, 2009 1.050 1.200 0.8300 1.150 4,144,724 +0.05(+4.55%)
Apr 07, 2009 1.210 1.200 0.9500 1.100 3,175,432 -0.10(-8.33%)
Apr 06, 2009 0.9800 1.200 0.9500 1.200 5,441,968 +0.25(+26.32%)
Apr 03, 2009 0.8600 0.9800 0.8300 0.9500 2,497,127 +0.04(+4.40%)
Apr 02, 2009 0.8600 0.9100 0.8300 0.9100 2,585,729 +0.08(+9.64%)
Apr 01, 2009 0.9000 0.9200 0.8300 0.8300 3,057,211 -0.09(-9.78%)
Mar 31, 2009 0.9400 0.9400 0.9200 0.9200 1,480,525 -0.02(-2.13%)
Mar 30, 2009 0.9700 0.9800 0.8900 0.9400 1,134,234 +0.00(+0.00%)
Mar 26, 2009 0.9800 0.9500 0.9400 0.9400 1,669,947 -0.01(-1.05%)
Mar 25, 2009 0.9000 0.9500 0.8900 0.9500 1,977,891 +0.06(+6.74%)
Mar 24, 2009 0.9100 0.9100 0.8900 0.8900 2,766,398 -0.02(-2.20%)
Mar 23, 2009 0.9200 0.9100 0.9000 0.9100 5,260,539 -0.11(-10.78%)
Mar 20, 2009 1.020 1.050 1.020 1.020 3,735,997 -0.03(-2.86%)
Mar 19, 2009 1.140 1.310 0.8800 1.050 12,599,263 -0.26(-19.85%)
Mar 18, 2009 1.350 1.360 1.310 1.310 1,188,819 -0.05(-3.68%)
Mar 17, 2009 1.340 1.390 1.340 1.360 1,095,055 +0.02(+1.49%)
Mar 16, 2009 1.400 1.440 1.260 1.340 1,402,847 -0.07(-4.96%)
Mar 13, 2009 1.340 1.450 1.300 1.410 2,119,118 +0.09(+6.82%)
Mar 12, 2009 1.220 1.320 1.210 1.320 1,884,160 +0.11(+9.09%)
Mar 11, 2009 1.230 1.270 1.190 1.210 959,198 -0.01(-0.82%)
Mar 10, 2009 1.200 1.240 1.190 1.220 919,028 +0.06(+5.17%)
Mar 09, 2009 1.200 1.250 1.160 1.160 1,288,891 -0.10(-7.94%)
Mar 06, 2009 1.290 1.370 1.210 1.260 1,121,175 -0.05(-3.82%)
Mar 05, 2009 1.370 1.390 1.250 1.310 1,475,528 -0.08(-5.76%)
Mar 04, 2009 1.310 1.430 1.300 1.390 1,605,037 +0.19(+15.83%)
Mar 02, 2009 1.310 1.320 1.170 1.200 1,671,748 -0.15(-11.11%)
Feb 27, 2009 1.440 1.460 1.330 1.350 1,242,685 -0.12(-8.16%)
Feb 26, 2009 1.400 1.500 1.400 1.470 1,407,440 +0.09(+6.52%)
Feb 25, 2009 1.260 1.430 1.260 1.380 1,306,862 +0.10(+7.81%)
Feb 24, 2009 1.200 1.310 1.200 1.280 972,270 +0.02(+1.59%)
Feb 23, 2009 1.280 1.290 1.240 1.260 804,735 +0.00(+0.00%)
Feb 20, 2009 1.340 1.380 1.250 1.260 1,280,717 -0.10(-7.35%)
Feb 19, 2009 1.410 1.440 1.350 1.360 3,036,399 -0.01(-0.73%)
Feb 18, 2009 1.450 1.520 1.340 1.370 1,913,997 -0.04(-2.84%)
Feb 17, 2009 1.470 1.480 1.380 1.410 1,418,987 -0.08(-5.37%)
Feb 13, 2009 1.440 1.490 1.430 1.490 770,522 +0.06(+4.20%)
Feb 12, 2009 1.440 1.480 1.410 1.430 424,320 -0.01(-0.69%)
Feb 11, 2009 1.430 1.520 1.420 1.440 1,089,030 +0.00(+0.00%)
Feb 10, 2009 1.610 1.620 1.420 1.440 1,887,520 -0.13(-8.28%)
Feb 09, 2009 1.580 1.650 1.540 1.570 1,362,213 +0.00(+0.00%)
Feb 06, 2009 1.470 1.570 1.450 1.570 1,529,225 +0.15(+10.56%)
Feb 05, 2009 1.400 1.460 1.400 1.420 911,738 +0.04(+2.90%)
Feb 04, 2009 1.340 1.480 1.330 1.380 1,085,228 +0.05(+3.76%)
Feb 03, 2009 1.390 1.400 1.330 1.330 1,315,612 -0.04(-2.92%)
Feb 02, 2009 1.500 1.500 1.360 1.370 1,545,521 -0.18(-11.61%)
Jan 30, 2009 1.600 1.600 1.510 1.550 838,456 -0.02(-1.27%)
Jan 29, 2009 1.540 1.610 1.540 1.570 655,966 -0.01(-0.63%)
Jan 28, 2009 1.600 1.610 1.530 1.580 1,080,885 +0.00(+0.00%)
Jan 27, 2009 1.640 1.650 1.560 1.580 889,480 -0.08(-4.82%)
Jan 26, 2009 1.610 1.700 1.560 1.660 1,284,809 +0.06(+3.75%)
Jan 23, 2009 1.570 1.650 1.550 1.600 1,025,010 -0.01(-0.62%)
Jan 22, 2009 1.620 1.690 1.580 1.610 2,905,205 -0.02(-1.23%)
Jan 21, 2009 1.620 1.650 1.530 1.630 1,872,021 +0.03(+1.87%)
Jan 20, 2009 1.700 1.800 1.580 1.600 5,090,463 -0.07(-4.19%)
Jan 19, 2009 1.600 1.740 1.550 1.670 3,763,255 +0.13(+8.44%)
Jan 16, 2009 1.450 1.550 1.400 1.540 2,690,394 +0.16(+11.59%)
Jan 15, 2009 1.400 1.460 1.270 1.380 3,121,581 -0.04(-2.82%)
Jan 14, 2009 1.520 1.550 1.390 1.420 2,163,358 -0.16(-10.13%)
Jan 13, 2009 1.460 1.590 1.370 1.580 2,142,740 +0.12(+8.22%)
Jan 12, 2009 1.730 1.800 1.450 1.460 3,125,358 -0.20(-12.05%)
Jan 09, 2009 1.680 1.680 1.600 1.660 2,443,008 +0.01(+0.61%)
Jan 08, 2009 1.630 1.670 1.600 1.650 3,047,022 +0.05(+3.12%)
Jan 07, 2009 1.700 1.720 1.600 1.600 4,623,652 -0.06(-3.61%)
Jan 06, 2009 1.720 1.780 1.630 1.660 6,846,418 -0.19(-10.27%)
Jan 05, 2009 2.040 2.140 1.720 1.850 4,169,845 -0.25(-11.90%)
Jan 02, 2009 1.480 2.270 1.460 2.100 8,460,449 +0.64(+43.84%)
Dec 31, 2008 1.200 1.500 1.180 1.460 8,799,805 +0.29(+24.79%)
Dec 30, 2008 1.020 1.170 0.9900 1.170 2,096,243 +0.21(+21.87%)
Dec 29, 2008 0.8700 0.9600 0.8700 0.9600 1,067,842 +0.14(+17.07%)
Dec 24, 2008 0.8400 0.8400 0.8000 0.8200 702,058 -0.02(-2.38%)
Dec 23, 2008 0.8200 0.8800 0.8100 0.8400 1,683,152 -0.01(-1.18%)
Dec 22, 2008 0.8800 0.8800 0.7500 0.8500 2,002,331 +0.00(+0.00%)
Dec 19, 2008 0.8500 0.8700 0.7600 0.8500 6,291,138 +0.02(+2.41%)
Dec 18, 2008 0.9400 0.9500 0.8300 0.8300 2,064,702 -0.08(-8.79%)
Dec 17, 2008 0.9200 0.9200 0.9100 0.9100 67,070 +0.00(+0.00%)
Dec 16, 2008 0.8700 0.9300 0.8600 0.9100 1,324,710 +0.05(+5.81%)
Dec 15, 2008 0.9200 0.9300 0.8200 0.8600 1,660,646 -0.03(-3.37%)
Dec 12, 2008 0.8800 0.9400 0.8600 0.8900 719,609 -0.01(-1.11%)
Dec 11, 2008 0.8600 0.9500 0.8300 0.9000 1,900,151 +0.05(+5.88%)
Dec 10, 2008 0.8700 0.9000 0.8400 0.8500 1,264,960 +0.03(+3.66%)
Dec 09, 2008 0.8100 0.8500 0.8000 0.8200 1,107,159 +0.02(+2.50%)
Dec 08, 2008 0.8000 0.8700 0.7400 0.8000 2,286,641 +0.08(+11.11%)
Dec 05, 2008 0.8200 0.8200 0.6900 0.7200 1,720,176 -0.08(-10.00%)
Dec 04, 2008 0.9400 0.9500 0.8000 0.8000 1,567,257 -0.14(-14.89%)
Dec 03, 2008 0.9600 1.000 0.9400 0.9400 707,153 -0.05(-5.05%)
Dec 02, 2008 0.9800 0.9900 0.9300 0.9900 858,848 +0.04(+4.21%)
Dec 01, 2008 1.010 1.010 0.9500 0.9500 967,996 -0.06(-5.94%)
Nov 28, 2008 1.020 1.030 0.9300 1.010 1,450,247 +0.00(+0.00%)
Nov 27, 2008 1.000 1.050 0.9500 1.010 1,550,276 +0.02(+2.02%)
Nov 26, 2008 1.050 1.060 0.8700 0.9900 3,154,094 -0.03(-2.94%)
Nov 25, 2008 1.250 1.300 0.9100 1.020 11,453,216 -0.33(-24.44%)
Nov 24, 2008 1.250 1.430 1.250 1.350 2,824,934 +0.12(+9.76%)
Nov 21, 2008 1.300 1.350 1.080 1.230 2,326,677 -0.03(-2.38%)
Nov 20, 2008 1.350 1.350 1.210 1.260 1,518,302 -0.03(-2.33%)
Nov 19, 2008 1.370 1.420 1.290 1.290 1,343,148 -0.07(-5.15%)
Nov 18, 2008 1.350 1.390 1.330 1.360 806,971 -0.01(-0.73%)
Nov 17, 2008 1.410 1.470 1.340 1.370 827,680 -0.04(-2.84%)
Nov 14, 2008 1.550 1.560 1.360 1.410 1,245,206 -0.07(-4.73%)
Nov 13, 2008 1.290 1.540 1.230 1.480 1,583,163 +0.16(+12.12%)
Nov 12, 2008 1.380 1.390 1.300 1.320 684,889 -0.08(-5.71%)
Nov 11, 2008 1.430 1.510 1.300 1.400 1,089,317 -0.05(-3.45%)
Nov 10, 2008 1.530 1.540 1.410 1.450 991,294 +0.03(+2.11%)
Nov 07, 2008 1.550 1.590 1.410 1.420 1,976,456 -0.08(-5.33%)
Nov 06, 2008 1.680 1.690 1.500 1.500 1,815,392 -0.20(-11.76%)
Nov 05, 2008 1.830 1.920 1.660 1.700 2,228,174 -0.13(-7.10%)
Nov 04, 2008 1.710 2.080 1.670 1.830 3,755,144 +0.22(+13.66%)
Nov 03, 2008 1.600 1.700 1.550 1.610 2,007,773 +0.08(+5.23%)
Oct 31, 2008 1.870 1.870 1.510 1.530 3,410,114 -0.51(-25.00%)
Oct 30, 2008 1.580 2.090 1.500 2.040 3,525,371 +0.61(+42.66%)
Oct 29, 2008 1.450 1.600 1.360 1.430 2,242,512 +0.09(+6.72%)
Oct 28, 2008 1.470 1.470 1.190 1.340 3,309,105 +0.03(+2.29%)
Oct 27, 2008 1.560 1.570 1.310 1.310 934,542 -0.25(-16.03%)
Oct 24, 2008 1.310 1.600 1.310 1.560 976,623 +0.02(+1.30%)
Oct 23, 2008 1.520 1.690 1.430 1.540 2,104,567 -0.05(-3.14%)
Oct 22, 2008 1.630 1.730 1.560 1.590 1,189,256 -0.10(-5.92%)
Oct 21, 2008 1.800 1.850 1.690 1.690 773,020 -0.15(-8.15%)
Oct 20, 2008 1.850 1.930 1.760 1.840 1,219,481 +0.12(+6.98%)
Oct 17, 2008 1.630 1.780 1.550 1.720 1,100,034 +0.15(+9.55%)
Oct 16, 2008 1.890 1.890 1.540 1.570 1,785,178 -0.19(-10.80%)
Oct 15, 2008 2.000 2.000 1.740 1.760 1,156,463 -0.26(-12.87%)
Oct 14, 2008 2.390 2.460 1.950 2.020 1,996,672 +0.35(+20.96%)
Oct 10, 2008 1.510 1.890 1.500 1.670 1,715,051 -0.06(-3.47%)
Oct 09, 2008 2.120 2.150 1.710 1.730 1,686,235 -0.24(-12.18%)
Oct 08, 2008 2.000 2.100 1.810 1.970 2,360,825 -0.16(-7.51%)
Oct 07, 2008 2.390 2.450 2.080 2.130 712,504 -0.15(-6.58%)
Oct 06, 2008 2.500 2.500 2.000 2.280 1,450,302 -0.38(-14.29%)
Oct 03, 2008 2.660 2.950 2.550 2.660 839,585 +0.04(+1.53%)
Oct 02, 2008 2.990 3.000 2.520 2.620 1,197,966 -0.38(-12.67%)
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.