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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 1.420 1.500 1.410 1.500 796,253 +0.07(+4.90%)
Apr 29, 2014 1.450 1.480 1.410 1.430 1,154,351 -0.05(-3.38%)
Apr 28, 2014 1.560 1.560 1.450 1.480 1,169,707 -0.08(-5.13%)
Apr 25, 2014 1.600 1.620 1.550 1.560 681,948 -0.04(-2.50%)
Apr 24, 2014 1.640 1.640 1.600 1.600 1,326,152 -0.04(-2.44%)
Apr 23, 2014 1.620 1.640 1.600 1.640 0 +0.00(+0.00%)
Apr 22, 2014 1.650 1.670 1.630 1.640 418,260 -0.02(-1.20%)
Apr 21, 2014 1.680 1.700 1.630 1.660 348,786 -0.01(-0.60%)
Apr 17, 2014 1.670 1.670 1.670 0 +0.04(+2.45%)
Apr 16, 2014 1.620 1.640 1.610 1.630 332,536 +0.00(+0.00%)
Apr 15, 2014 1.650 1.680 1.600 1.630 829,329 -0.04(-2.40%)
Apr 14, 2014 1.660 1.700 1.650 1.670 342,918 +0.02(+1.21%)
Apr 11, 2014 1.640 1.670 1.640 1.650 276,251 +0.01(+0.61%)
Apr 10, 2014 1.680 1.690 1.640 1.640 734,402 -0.04(-2.38%)
Apr 09, 2014 1.670 1.695 1.650 1.680 316,700 +0.00(+0.00%)
Apr 08, 2014 1.680 1.700 1.640 1.680 368,544 +0.02(+1.20%)
Apr 07, 2014 1.720 1.740 1.650 1.660 732,816 -0.07(-4.05%)
Apr 04, 2014 1.720 1.790 1.720 1.730 625,891 -0.01(-0.57%)
Apr 03, 2014 1.750 1.750 1.710 1.740 324,811 -0.03(-1.69%)
Apr 02, 2014 1.750 1.770 1.710 1.770 665,825 +0.00(+0.00%)
Apr 01, 2014 1.650 1.770 1.650 1.770 1,557,355 +0.14(+8.59%)
Mar 31, 2014 1.640 1.640 1.610 1.630 820,748 -0.02(-1.21%)
Mar 28, 2014 1.650 1.720 1.640 1.650 583,986 +0.01(+0.61%)
Mar 27, 2014 1.600 1.640 1.600 1.640 0 +0.03(+1.86%)
Mar 26, 2014 1.650 1.670 1.600 1.610 740,308 -0.04(-2.42%)
Mar 25, 2014 1.680 1.680 1.610 1.650 1,403,632 -0.02(-1.20%)
Mar 24, 2014 1.750 1.750 1.630 1.670 1,946,272 -0.05(-2.91%)
Mar 21, 2014 1.860 1.860 1.720 1.720 3,409,514 -0.13(-7.03%)
Mar 20, 2014 1.820 1.880 1.780 1.850 1,633,094 +0.11(+6.32%)
Mar 19, 2014 1.780 1.790 1.740 1.740 448,278 -0.03(-1.69%)
Mar 18, 2014 1.740 1.790 1.720 1.770 444,650 +0.04(+2.31%)
Mar 17, 2014 1.710 1.750 1.710 1.730 367,567 +0.02(+1.17%)
Mar 14, 2014 1.770 1.790 1.700 1.710 1,177,352 -0.06(-3.39%)
Mar 13, 2014 1.810 1.830 1.760 1.770 1,536,490 -0.01(-0.56%)
Mar 12, 2014 1.690 1.780 1.640 1.780 1,153,268 +0.08(+4.71%)
Mar 11, 2014 1.800 1.830 1.690 1.700 0 -0.08(-4.49%)
Mar 10, 2014 1.800 1.820 1.760 1.780 1,127,208 -0.04(-2.20%)
Mar 07, 2014 1.800 1.820 1.780 1.820 821,171 +0.00(+0.00%)
Mar 06, 2014 1.860 1.910 1.810 1.820 2,379,783 -0.04(-2.15%)
Mar 05, 2014 1.930 1.930 1.840 1.860 2,019,436 -0.06(-3.12%)
Mar 04, 2014 1.800 1.950 1.800 1.920 3,170,621 +0.11(+6.08%)
Mar 03, 2014 1.800 1.820 1.740 1.810 1,507,508 -0.01(-0.55%)
Feb 28, 2014 1.760 1.820 1.740 1.820 1,223,573 +0.07(+4.00%)
Feb 27, 2014 1.840 1.840 1.730 1.750 1,932,615 -0.06(-3.31%)
Feb 26, 2014 1.800 1.890 1.770 1.810 7,635,916 +0.14(+8.38%)
Feb 25, 2014 1.560 1.680 1.530 1.670 3,315,452 +0.14(+9.15%)
Feb 24, 2014 1.490 1.570 1.470 1.530 1,339,416 +0.06(+4.08%)
Feb 21, 2014 1.410 1.490 1.410 1.470 1,103,161 +0.05(+3.52%)
Feb 20, 2014 1.420 1.430 1.380 1.420 1,012,352 -0.01(-0.70%)
Feb 19, 2014 1.470 1.470 1.420 1.430 1,521,354 -0.06(-4.03%)
Feb 18, 2014 1.470 1.500 1.450 1.490 2,043,432 +0.01(+0.68%)
Feb 14, 2014 1.480 1.480 1.480 0 +0.02(+1.37%)
Feb 13, 2014 1.490 1.500 1.450 1.460 513,116 -0.03(-2.01%)
Feb 12, 2014 1.430 1.510 1.430 1.490 1,899,600 +0.06(+4.20%)
Feb 11, 2014 1.440 1.460 1.420 1.430 884,153 -0.01(-0.69%)
Feb 10, 2014 1.470 1.490 1.430 1.440 0 -0.03(-2.04%)
Feb 07, 2014 1.420 1.470 1.410 1.470 384,307 +0.06(+4.26%)
Feb 06, 2014 1.430 1.440 1.410 1.410 652,291 +0.02(+1.44%)
Feb 05, 2014 1.370 1.440 1.360 1.390 883,455 +0.02(+1.46%)
Feb 04, 2014 1.400 1.410 1.360 1.370 2,076,262 -0.04(-2.84%)
Feb 03, 2014 1.530 1.540 1.410 1.410 1,226,786 -0.15(-9.62%)
Jan 31, 2014 1.560 1.570 1.530 1.560 679,254 -0.02(-1.27%)
Jan 30, 2014 1.520 1.600 1.520 1.580 1,210,054 +0.06(+3.95%)
Jan 29, 2014 1.560 1.560 1.520 1.520 1,016,427 -0.02(-1.30%)
Jan 28, 2014 1.510 1.560 1.510 1.540 1,212,838 +0.06(+4.05%)
Jan 27, 2014 1.440 1.520 1.440 1.480 1,380,888 +0.05(+3.50%)
Jan 24, 2014 1.460 1.500 1.430 1.430 2,059,947 -0.08(-5.30%)
Jan 23, 2014 1.550 1.570 1.510 1.510 1,215,583 -0.02(-1.31%)
Jan 22, 2014 1.530 1.600 1.490 1.530 3,699,160 +0.00(+0.00%)
Jan 21, 2014 1.500 1.570 1.480 1.530 3,619,539 +0.05(+3.38%)
Jan 20, 2014 1.470 1.490 1.460 1.480 1,201,419 +0.04(+2.78%)
Jan 17, 2014 1.430 1.470 1.410 1.440 1,579,904 +0.03(+2.13%)
Jan 16, 2014 1.430 1.470 1.410 1.410 1,545,402 +0.00(+0.00%)
Jan 15, 2014 1.350 1.440 1.340 1.410 2,848,625 +0.06(+4.44%)
Jan 14, 2014 1.310 1.370 1.310 1.350 1,050,035 +0.05(+3.85%)
Jan 13, 2014 1.290 1.340 1.290 1.300 911,437 +0.01(+0.78%)
Jan 10, 2014 1.270 1.320 1.270 1.290 418,051 +0.02(+1.57%)
Jan 09, 2014 1.310 1.320 1.270 1.270 612,207 -0.05(-3.79%)
Jan 08, 2014 1.270 1.320 1.270 1.320 482,537 +0.06(+4.76%)
Jan 07, 2014 1.260 1.260 1.240 1.260 277,048 +0.01(+0.80%)
Jan 06, 2014 1.250 1.260 1.230 1.250 172,572 +0.00(+0.00%)
Jan 03, 2014 1.270 1.270 1.240 1.250 158,547 -0.01(-0.79%)
Jan 02, 2014 1.310 1.310 1.250 1.260 440,133 -0.03(-2.33%)
Dec 31, 2013 1.290 1.290 1.290 0 -0.03(-2.27%)
Dec 30, 2013 1.290 1.340 1.290 1.320 315,844 +0.03(+2.33%)
Dec 27, 2013 1.250 1.300 1.240 1.290 944,174 +0.05(+4.03%)
Dec 24, 2013 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 23, 2013 1.210 1.240 1.210 1.240 231,357 +0.04(+3.33%)
Dec 20, 2013 1.210 1.240 1.200 1.200 937,051 -0.02(-1.64%)
Dec 19, 2013 1.240 1.260 1.220 1.220 306,182 -0.03(-2.40%)
Dec 18, 2013 1.220 1.250 1.210 1.250 754,667 +0.02(+1.63%)
Dec 17, 2013 1.200 1.230 1.190 1.230 675,292 +0.03(+2.50%)
Dec 16, 2013 1.180 1.200 1.180 1.200 357,415 +0.01(+0.84%)
Dec 13, 2013 1.190 1.200 1.180 1.190 152,518 -0.01(-0.83%)
Dec 12, 2013 1.200 1.200 1.175 1.200 331,165 +0.01(+0.84%)
Dec 11, 2013 1.190 1.210 1.180 1.190 200,829 -0.03(-2.46%)
Dec 10, 2013 1.200 1.225 1.160 1.220 700,923 +0.07(+6.09%)
Dec 09, 2013 1.160 1.200 1.150 1.150 266,378 -0.05(-4.17%)
Dec 06, 2013 1.180 1.200 1.170 1.200 184,978 +0.02(+1.69%)
Dec 05, 2013 1.180 1.180 1.170 1.180 104,203 +0.00(+0.00%)
Dec 04, 2013 1.140 1.180 1.140 1.180 272,296 +0.04(+3.51%)
Dec 03, 2013 1.180 1.180 1.140 1.140 254,526 -0.05(-4.20%)
Dec 02, 2013 1.200 1.210 1.170 1.190 192,282 +0.00(+0.00%)
Nov 29, 2013 1.220 1.225 1.190 1.190 304,584 -0.02(-1.65%)
Nov 28, 2013 1.210 1.230 1.180 1.210 697,852 -0.01(-0.82%)
Nov 27, 2013 1.230 1.240 1.220 1.220 301,888 -0.02(-1.61%)
Nov 26, 2013 1.230 1.240 1.220 1.240 3,484,652 +0.01(+0.81%)
Nov 25, 2013 1.220 1.250 1.220 1.230 1,300,195 +0.02(+1.65%)
Nov 22, 2013 1.180 1.240 1.180 1.210 1,019,853 +0.01(+0.83%)
Nov 21, 2013 1.140 1.200 1.140 1.200 962,395 +0.06(+5.26%)
Nov 20, 2013 1.130 1.160 1.130 1.140 843,871 +0.01(+0.88%)
Nov 19, 2013 1.130 1.140 1.130 1.130 307,846 +0.00(+0.00%)
Nov 18, 2013 1.130 1.140 1.125 1.130 939,576 +0.00(+0.00%)
Nov 15, 2013 1.150 1.155 1.130 1.130 258,508 -0.01(-0.88%)
Nov 14, 2013 1.140 1.170 1.140 1.140 767,389 +0.00(+0.00%)
Nov 12, 2013 1.130 1.140 1.120 1.140 3,572,142 +0.00(+0.00%)
Nov 11, 2013 1.130 1.140 1.130 1.140 76,966 +0.00(+0.00%)
Nov 08, 2013 1.140 1.150 1.130 1.140 383,852 +0.00(+0.00%)
Nov 07, 2013 1.140 1.150 1.130 1.140 502,786 +0.00(+0.00%)
Nov 06, 2013 1.120 1.140 1.120 1.140 916,409 +0.02(+1.79%)
Nov 05, 2013 1.120 1.130 1.110 1.120 700,570 +0.00(+0.00%)
Nov 04, 2013 1.120 1.130 1.120 1.120 268,976 +0.02(+1.82%)
Nov 01, 2013 1.150 1.150 1.100 1.100 698,877 -0.05(-4.35%)
Oct 31, 2013 1.130 1.150 1.130 1.150 4,033,682 +0.02(+1.77%)
Oct 30, 2013 1.140 1.150 1.130 1.130 1,167,708 -0.01(-0.88%)
Oct 29, 2013 1.140 1.160 1.120 1.140 794,261 +0.01(+0.88%)
Oct 28, 2013 1.140 1.140 1.110 1.130 338,906 +0.00(+0.00%)
Oct 25, 2013 1.100 1.130 1.090 1.130 2,615,182 +0.03(+2.73%)
Oct 24, 2013 1.080 1.110 1.070 1.100 641,466 +0.01(+0.92%)
Oct 23, 2013 1.050 1.090 1.050 1.090 2,051,314 +0.04(+3.81%)
Oct 22, 2013 1.080 1.080 1.040 1.050 392,439 -0.02(-1.87%)
Oct 21, 2013 1.030 1.080 1.030 1.070 1,083,477 +0.05(+4.90%)
Oct 18, 2013 1.030 1.040 1.020 1.020 322,361 -0.01(-0.97%)
Oct 17, 2013 1.050 1.050 1.030 1.030 546,000 -0.02(-1.90%)
Oct 16, 2013 1.040 1.050 1.030 1.050 898,318 +0.01(+0.96%)
Oct 15, 2013 1.050 1.075 1.035 1.040 534,666 +0.00(+0.00%)
Oct 11, 2013 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 10, 2013 1.060 1.080 1.040 1.050 1,427,524 +0.01(+0.96%)
Oct 09, 2013 1.050 1.060 1.010 1.040 680,519 +0.00(+0.00%)
Oct 08, 2013 1.060 1.080 1.040 1.040 596,306 -0.04(-3.70%)
Oct 07, 2013 1.110 1.120 1.070 1.080 890,228 -0.02(-1.82%)
Oct 04, 2013 1.140 1.140 1.100 1.100 741,856 -0.04(-3.51%)
Oct 03, 2013 1.180 1.180 1.140 1.140 567,396 -0.04(-3.39%)
Oct 02, 2013 1.150 1.190 1.140 1.180 942,604 +0.04(+3.51%)
Oct 01, 2013 1.140 1.140 1.120 1.140 399,692 +0.01(+0.88%)
Sep 27, 2013 1.120 1.130 1.110 1.130 529,329 +0.02(+1.80%)
Sep 26, 2013 1.130 1.140 1.110 1.110 442,886 -0.02(-1.77%)
Sep 25, 2013 1.110 1.130 1.100 1.130 512,684 +0.02(+1.80%)
Sep 24, 2013 1.130 1.130 1.100 1.110 856,743 -0.03(-2.63%)
Sep 23, 2013 1.130 1.140 1.130 1.140 875,452 +0.01(+0.88%)
Sep 20, 2013 1.130 1.140 1.120 1.130 916,121 +0.00(+0.00%)
Sep 19, 2013 1.140 1.160 1.130 1.130 1,062,348 +0.01(+0.89%)
Sep 18, 2013 1.130 1.140 1.115 1.120 2,227,770 +0.00(+0.00%)
Sep 17, 2013 1.180 1.180 1.100 1.120 2,990,013 -0.07(-5.88%)
Sep 16, 2013 1.200 1.220 1.190 1.190 1,655,070 -0.03(-2.46%)
Sep 13, 2013 1.210 1.220 1.200 1.220 278,184 +0.02(+1.67%)
Sep 12, 2013 1.210 1.220 1.200 1.200 152,530 -0.03(-2.44%)
Sep 11, 2013 1.220 1.240 1.200 1.230 918,365 +0.01(+0.82%)
Sep 10, 2013 1.190 1.220 1.190 1.220 600,193 +0.03(+2.52%)
Sep 09, 2013 1.200 1.210 1.190 1.190 3,109,619 -0.03(-2.46%)
Sep 06, 2013 1.230 1.240 1.210 1.220 362,832 -0.02(-1.61%)
Sep 05, 2013 1.220 1.240 1.205 1.240 2,847,020 +0.05(+4.20%)
Sep 04, 2013 1.190 1.200 1.150 1.190 3,639,839 -0.02(-1.65%)
Sep 03, 2013 1.200 1.235 1.200 1.210 1,726,672 +0.01(+0.83%)
Aug 30, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 29, 2013 1.210 1.230 1.200 1.200 1,155,744 -0.02(-1.64%)
Aug 28, 2013 1.230 1.240 1.210 1.220 375,287 -0.01(-0.81%)
Aug 27, 2013 1.230 1.240 1.220 1.230 748,904 +0.00(+0.00%)
Aug 26, 2013 1.250 1.260 1.230 1.230 779,495 -0.03(-2.38%)
Aug 23, 2013 1.240 1.260 1.240 1.260 170,792 +0.02(+1.61%)
Aug 22, 2013 1.230 1.250 1.230 1.240 161,252 +0.01(+0.81%)
Aug 21, 2013 1.220 1.230 1.210 1.230 446,565 +0.00(+0.00%)
Aug 20, 2013 1.220 1.240 1.220 1.230 212,715 +0.00(+0.00%)
Aug 19, 2013 1.250 1.250 1.220 1.230 451,870 -0.01(-0.81%)
Aug 16, 2013 1.250 1.270 1.240 1.240 409,913 -0.01(-0.80%)
Aug 15, 2013 1.250 1.260 1.250 1.250 373,956 -0.01(-0.79%)
Aug 14, 2013 1.280 1.290 1.250 1.260 5,550,966 -0.01(-0.79%)
Aug 13, 2013 1.300 1.300 1.270 1.270 131,288 -0.03(-2.31%)
Aug 12, 2013 1.270 1.300 1.270 1.300 633,798 +0.02(+1.56%)
Aug 09, 2013 1.280 1.290 1.270 1.280 485,457 -0.01(-0.78%)
Aug 08, 2013 1.260 1.300 1.260 1.290 663,549 +0.03(+2.38%)
Aug 07, 2013 1.260 1.290 1.260 1.260 853,353 +0.00(+0.00%)
Aug 06, 2013 1.260 1.300 1.250 1.260 897,178 -0.04(-3.08%)
Aug 02, 2013 1.300 1.300 1.300 0 -0.02(-1.52%)
Aug 01, 2013 1.300 1.330 1.300 1.320 199,150 +0.02(+1.54%)
Jul 31, 2013 1.350 1.360 1.300 1.300 1,787,748 -0.07(-5.11%)
Jul 30, 2013 1.340 1.370 1.280 1.370 2,299,542 +0.03(+2.24%)
Jul 29, 2013 1.400 1.420 1.340 1.340 2,250,458 -0.03(-2.19%)
Jul 26, 2013 1.390 1.400 1.350 1.370 443,599 +0.01(+0.74%)
Jul 25, 2013 1.380 1.430 1.350 1.360 5,407,471 -0.02(-1.45%)
Jul 24, 2013 1.370 1.450 1.370 1.380 3,919,561 +0.04(+2.99%)
Jul 23, 2013 1.350 1.370 1.320 1.340 4,973,048 -0.03(-2.19%)
Jul 22, 2013 1.280 1.390 1.260 1.370 5,921,210 +0.09(+7.03%)
Jul 19, 2013 1.280 1.295 1.240 1.280 2,243,465 -0.01(-0.78%)
Jul 18, 2013 1.280 1.320 1.270 1.290 2,424,454 +0.01(+0.78%)
Jul 17, 2013 1.290 1.310 1.270 1.280 268,260 -0.04(-3.03%)
Jul 16, 2013 1.260 1.320 1.260 1.320 1,866,271 +0.06(+4.76%)
Jul 15, 2013 1.280 1.310 1.260 1.260 430,004 -0.01(-0.79%)
Jul 12, 2013 1.320 1.320 1.270 1.270 531,535 -0.05(-3.79%)
Jul 11, 2013 1.330 1.360 1.310 1.320 579,111 -0.02(-1.49%)
Jul 10, 2013 1.300 1.340 1.280 1.340 2,196,863 +0.05(+3.88%)
Jul 09, 2013 1.240 1.290 1.240 1.290 718,112 +0.05(+4.03%)
Jul 08, 2013 1.250 1.260 1.240 1.240 644,643 -0.01(-0.80%)
Jul 05, 2013 1.240 1.250 1.230 1.250 106,022 +0.00(+0.00%)
Jul 04, 2013 1.220 1.260 1.220 1.250 351,737 +0.03(+2.46%)
Jul 03, 2013 1.230 1.240 1.220 1.220 376,668 -0.01(-0.81%)
Jul 02, 2013 1.230 1.250 1.230 1.230 540,977 +0.01(+0.82%)
Jun 28, 2013 1.220 1.220 1.220 0 -0.03(-2.40%)
Jun 27, 2013 1.220 1.250 1.220 1.250 305,553 +0.03(+2.46%)
Jun 26, 2013 1.230 1.240 1.215 1.220 1,077,351 -0.01(-0.81%)
Jun 25, 2013 1.220 1.260 1.210 1.230 6,034,243 +0.01(+0.82%)
Jun 24, 2013 1.220 1.250 1.210 1.220 2,006,606 -0.02(-1.61%)
Jun 21, 2013 1.230 1.240 1.210 1.240 609,003 +0.02(+1.64%)
Jun 20, 2013 1.200 1.240 1.200 1.220 634,941 -0.04(-3.17%)
Jun 19, 2013 1.250 1.270 1.230 1.260 3,882,232 -0.01(-0.79%)
Jun 18, 2013 1.250 1.290 1.240 1.270 1,059,175 +0.02(+1.60%)
Jun 17, 2013 1.300 1.300 1.240 1.250 476,517 -0.03(-2.34%)
Jun 14, 2013 1.240 1.300 1.240 1.280 490,974 +0.05(+4.07%)
Jun 13, 2013 1.220 1.250 1.220 1.230 1,149,066 +0.01(+0.82%)
Jun 12, 2013 1.260 1.260 1.220 1.220 851,069 -0.04(-3.17%)
Jun 11, 2013 1.250 1.270 1.250 1.260 324,701 -0.02(-1.56%)
Jun 10, 2013 1.310 1.320 1.280 1.280 1,049,573 -0.04(-3.03%)
Jun 07, 2013 1.380 1.380 1.320 1.320 1,135,709 -0.05(-3.65%)
Jun 06, 2013 1.430 1.430 1.320 1.370 1,683,584 -0.06(-4.20%)
Jun 05, 2013 1.390 1.435 1.370 1.430 3,983,984 +0.06(+4.38%)
Jun 04, 2013 1.300 1.390 1.300 1.370 2,427,304 +0.07(+5.38%)
Jun 03, 2013 1.330 1.340 1.300 1.300 621,483 -0.03(-2.26%)
May 31, 2013 1.310 1.330 1.300 1.330 511,167 +0.00(+0.00%)
May 30, 2013 1.290 1.340 1.290 1.330 737,825 +0.04(+3.10%)
May 29, 2013 1.270 1.300 1.270 1.290 798,388 +0.02(+1.57%)
May 28, 2013 1.290 1.290 1.270 1.270 643,953 -0.02(-1.55%)
May 27, 2013 1.280 1.290 1.270 1.290 788,722 +0.02(+1.57%)
May 24, 2013 1.220 1.280 1.220 1.270 538,016 +0.06(+4.96%)
May 23, 2013 1.210 1.260 1.210 1.210 1,410,170 -0.01(-0.82%)
May 22, 2013 1.250 1.280 1.220 1.220 791,166 -0.03(-2.40%)
May 21, 2013 1.250 1.280 1.240 1.250 693,869 +0.00(+0.00%)
May 17, 2013 1.250 1.250 1.250 0 +0.02(+1.63%)
May 16, 2013 1.180 1.250 1.180 1.230 1,054,862 +0.03(+2.50%)
May 15, 2013 1.180 1.200 1.170 1.200 2,002,288 -0.01(-0.83%)
May 13, 2013 1.220 1.230 1.200 1.210 671,907 +0.00(+0.00%)
May 10, 2013 1.220 1.230 1.210 1.210 918,546 -0.02(-1.63%)
May 09, 2013 1.250 1.275 1.210 1.230 1,432,494 -0.04(-3.15%)
May 08, 2013 1.240 1.280 1.210 1.270 2,781,662 +0.08(+6.72%)
May 07, 2013 1.180 1.190 1.155 1.190 2,011,084 +0.02(+1.71%)
May 06, 2013 1.170 1.190 1.160 1.170 1,487,368 +0.00(+0.00%)
May 03, 2013 1.160 1.200 1.150 1.170 2,733,443 +0.01(+0.86%)
May 02, 2013 1.200 1.220 1.160 1.160 1,949,946 -0.04(-3.33%)
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.