Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.240 +0.140 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 1.120 1.130 1.100 1.120 309,120 -0.01(-0.88%)
Nov 29, 2012 1.120 1.130 1.090 1.130 977,816 +0.01(+0.89%)
Nov 28, 2012 1.110 1.120 1.090 1.120 602,601 -0.01(-0.88%)
Nov 27, 2012 1.140 1.140 1.120 1.130 203,763 +0.00(+0.00%)
Nov 26, 2012 1.150 1.150 1.129 1.130 484,977 -0.01(-0.88%)
Nov 23, 2012 1.100 1.140 1.100 1.140 421,539 +0.04(+3.64%)
Nov 21, 2012 1.110 1.130 1.070 1.100 504,125 -0.01(-0.90%)
Nov 20, 2012 1.080 1.110 1.070 1.110 1,094,279 +0.03(+2.78%)
Nov 19, 2012 1.080 1.090 1.050 1.080 648,438 +0.02(+1.89%)
Nov 16, 2012 1.060 1.070 1.030 1.060 564,616 +0.01(+0.95%)
Nov 15, 2012 1.090 1.100 1.040 1.050 1,884,860 -0.05(-4.55%)
Nov 14, 2012 1.150 1.180 1.090 1.100 1,216,813 -0.05(-4.35%)
Nov 13, 2012 1.220 1.220 1.150 1.150 621,332 -0.05(-4.17%)
Nov 12, 2012 1.180 1.230 1.180 1.200 438,412 +0.02(+1.69%)
Nov 09, 2012 1.160 1.180 1.150 1.180 507,343 +0.01(+0.85%)
Nov 08, 2012 1.170 1.200 1.170 1.170 583,946 +0.00(+0.00%)
Nov 07, 2012 1.230 1.240 1.150 1.170 1,311,777 -0.08(-6.40%)
Nov 06, 2012 1.250 1.251 1.230 1.250 389,915 +0.02(+1.63%)
Nov 05, 2012 1.250 1.260 1.230 1.230 363,745 -0.04(-3.15%)
Nov 02, 2012 1.290 1.290 1.250 1.270 443,752 -0.02(-1.55%)
Nov 01, 2012 1.290 1.300 1.260 1.290 1,200,556 -0.01(-0.77%)
Oct 31, 2012 1.290 1.305 1.260 1.300 620,740 +0.00(+0.00%)
Oct 26, 2012 1.280 1.300 1.300 1.300 601,800 +0.02(+1.56%)
Oct 25, 2012 1.300 1.340 1.270 1.280 738,841 -0.02(-1.54%)
Oct 24, 2012 1.340 1.340 1.300 1.300 424,769 -0.04(-2.99%)
Oct 23, 2012 1.330 1.340 1.310 1.340 564,789 +0.00(+0.00%)
Oct 19, 2012 1.360 1.370 1.340 1.340 376,107 -0.04(-2.90%)
Oct 18, 2012 1.370 1.390 1.360 1.380 376,356 +0.01(+0.73%)
Oct 17, 2012 1.400 1.400 1.360 1.370 348,999 -0.01(-0.72%)
Oct 16, 2012 1.360 1.390 1.330 1.380 433,356 +0.04(+2.99%)
Oct 15, 2012 1.370 1.380 1.340 1.340 487,928 -0.04(-2.90%)
Oct 12, 2012 1.360 1.380 1.350 1.380 554,090 +0.03(+2.22%)
Oct 11, 2012 1.350 1.370 1.330 1.350 697,259 +0.00(+0.00%)
Oct 10, 2012 1.370 1.410 1.350 1.350 700,188 -0.01(-0.74%)
Oct 09, 2012 1.420 1.430 1.360 1.360 880,363 -0.05(-3.55%)
Oct 08, 2012 1.420 1.430 1.400 1.410 431,419 -0.01(-0.70%)
Oct 05, 2012 1.470 1.500 1.410 1.420 1,038,731 -0.03(-2.07%)
Oct 04, 2012 1.440 1.470 1.440 1.450 319,674 +0.01(+0.69%)
Oct 03, 2012 1.450 1.470 1.440 1.440 330,610 -0.02(-1.37%)
Oct 02, 2012 1.500 1.500 1.460 1.460 332,256 -0.03(-2.01%)
Oct 01, 2012 1.510 1.520 1.470 1.490 547,676 +0.00(+0.00%)
Sep 28, 2012 1.440 1.490 1.440 1.490 505,543 +0.05(+3.47%)
Sep 27, 2012 1.470 1.510 1.430 1.440 1,040,763 +0.00(+0.00%)
Sep 26, 2012 1.480 1.500 1.410 1.440 1,550,237 -0.04(-2.70%)
Sep 25, 2012 1.520 1.550 1.460 1.480 2,082,338 -0.05(-3.27%)
Sep 24, 2012 1.560 1.600 1.520 1.530 992,150 -0.06(-3.77%)
Sep 21, 2012 1.640 1.640 1.570 1.590 906,185 -0.01(-0.63%)
Sep 20, 2012 1.630 1.640 1.550 1.600 1,745,067 -0.06(-3.61%)
Sep 19, 2012 1.670 1.700 1.600 1.660 2,592,596 -0.06(-3.49%)
Sep 18, 2012 1.450 1.720 1.440 1.720 13,826,485 +0.27(+18.62%)
Sep 17, 2012 1.460 1.470 1.430 1.450 279,069 -0.01(-0.68%)
Sep 14, 2012 1.450 1.490 1.449 1.460 746,554 +0.03(+2.10%)
Sep 13, 2012 1.420 1.450 1.415 1.430 714,249 +0.01(+0.70%)
Sep 12, 2012 1.430 1.450 1.420 1.420 216,081 -0.01(-0.70%)
Sep 11, 2012 1.420 1.440 1.420 1.430 124,993 +0.00(+0.00%)
Sep 10, 2012 1.430 1.450 1.420 1.430 283,437 -0.02(-1.38%)
Sep 07, 2012 1.420 1.460 1.410 1.450 711,576 +0.04(+2.84%)
Sep 06, 2012 1.410 1.430 1.400 1.410 275,026 -0.01(-0.70%)
Sep 05, 2012 1.400 1.420 1.390 1.420 139,455 +0.01(+0.71%)
Sep 04, 2012 1.390 1.432 1.380 1.410 442,654 +0.01(+0.71%)
Aug 31, 2012 1.390 1.410 1.380 1.400 418,869 +0.01(+0.72%)
Aug 30, 2012 1.400 1.408 1.380 1.390 226,208 +0.00(+0.00%)
Aug 29, 2012 1.400 1.419 1.390 1.390 213,793 -0.02(-1.42%)
Aug 27, 2012 1.420 1.440 1.360 1.410 505,189 -0.02(-1.40%)
Aug 24, 2012 1.420 1.450 1.420 1.430 330,781 +0.00(+0.00%)
Aug 23, 2012 1.440 1.460 1.420 1.430 379,958 -0.01(-0.69%)
Aug 22, 2012 1.390 1.460 1.390 1.440 330,999 +0.02(+1.41%)
Aug 21, 2012 1.440 1.460 1.410 1.420 432,767 +0.01(+0.71%)
Aug 20, 2012 1.440 1.460 1.410 1.410 363,625 -0.05(-3.42%)
Aug 17, 2012 1.450 1.500 1.440 1.460 559,101 +0.02(+1.39%)
Aug 16, 2012 1.380 1.440 1.380 1.440 1,064,955 +0.05(+3.60%)
Aug 15, 2012 1.330 1.400 1.330 1.390 991,993 +0.05(+3.73%)
Aug 14, 2012 1.320 1.360 1.310 1.340 390,095 +0.03(+2.29%)
Aug 13, 2012 1.320 1.330 1.310 1.310 182,521 -0.02(-1.50%)
Aug 10, 2012 1.310 1.340 1.300 1.330 200,791 +0.01(+0.76%)
Aug 09, 2012 1.310 1.340 1.310 1.320 236,742 +0.00(+0.00%)
Aug 08, 2012 1.330 1.350 1.310 1.320 322,753 -0.03(-2.22%)
Aug 07, 2012 1.330 1.360 1.300 1.350 546,487 +0.05(+3.85%)
Aug 06, 2012 1.280 1.310 1.280 1.300 290,202 +0.00(+0.00%)
Aug 03, 2012 1.340 1.340 1.280 1.300 509,830 +0.01(+0.78%)
Aug 02, 2012 1.300 1.310 1.290 1.290 404,974 -0.02(-1.53%)
Aug 01, 2012 1.350 1.370 1.300 1.310 463,023 -0.04(-2.96%)
Jul 31, 2012 1.390 1.390 1.350 1.350 283,121 -0.04(-2.88%)
Jul 30, 2012 1.380 1.400 1.380 1.390 282,470 +0.00(+0.00%)
Jul 27, 2012 1.380 1.390 1.360 1.390 458,471 +0.02(+1.46%)
Jul 26, 2012 1.370 1.390 1.330 1.370 648,277 +0.05(+3.40%)
Jul 25, 2012 1.330 1.340 1.300 1.325 189,343 +0.03(+2.32%)
Jul 24, 2012 1.330 1.340 1.280 1.295 271,902 -0.03(-1.89%)
Jul 23, 2012 1.330 1.330 1.280 1.320 511,952 -0.04(-2.94%)
Jul 20, 2012 1.350 1.360 1.330 1.360 231,820 -0.02(-1.81%)
Jul 19, 2012 1.330 1.391 1.330 1.385 497,986 +0.07(+5.73%)
Jul 18, 2012 1.350 1.360 1.310 1.310 197,915 -0.04(-2.96%)
Jul 17, 2012 1.340 1.360 1.300 1.350 369,499 +0.01(+0.75%)
Jul 16, 2012 1.350 1.360 1.330 1.340 121,363 -0.01(-0.74%)
Jul 13, 2012 1.340 1.420 1.320 1.350 581,244 +0.04(+3.05%)
Jul 12, 2012 1.350 1.350 1.300 1.310 409,331 -0.05(-3.68%)
Jul 11, 2012 1.360 1.381 1.330 1.360 233,444 +0.00(+0.00%)
Jul 10, 2012 1.400 1.425 1.340 1.360 509,451 -0.04(-2.86%)
Jul 09, 2012 1.480 1.480 1.400 1.400 486,063 -0.08(-5.41%)
Jul 06, 2012 1.400 1.500 1.370 1.480 831,060 +0.06(+4.23%)
Jul 05, 2012 1.400 1.475 1.350 1.420 1,318,842 +0.11(+8.40%)
Jul 03, 2012 1.230 1.320 1.230 1.310 477,870 +0.08(+6.50%)
Jul 02, 2012 1.280 1.300 1.220 1.230 1,187,213 -0.11(-8.21%)
Jun 29, 2012 1.350 1.350 1.310 1.340 608,160 +0.05(+3.88%)
Jun 28, 2012 1.300 1.300 1.270 1.290 871,140 -0.03(-2.27%)
Jun 27, 2012 1.330 1.340 1.299 1.320 674,710 +0.00(+0.00%)
Jun 26, 2012 1.310 1.340 1.290 1.320 349,292 +0.00(+0.00%)
Jun 25, 2012 1.350 1.370 1.300 1.320 750,629 -0.06(-4.35%)
Jun 22, 2012 1.410 1.430 1.350 1.380 1,041,707 -0.03(-2.13%)
Jun 21, 2012 1.480 1.490 1.380 1.410 678,945 -0.07(-4.73%)
Jun 20, 2012 1.480 1.520 1.470 1.480 666,873 -0.01(-0.67%)
Jun 19, 2012 1.480 1.510 1.470 1.490 311,557 +0.01(+0.68%)
Jun 18, 2012 1.400 1.500 1.400 1.480 517,167 +0.03(+2.07%)
Jun 15, 2012 1.400 1.460 1.400 1.450 446,049 +0.02(+1.40%)
Jun 14, 2012 1.450 1.470 1.400 1.430 727,443 -0.03(-2.05%)
Jun 13, 2012 1.460 1.500 1.440 1.460 339,702 -0.02(-1.35%)
Jun 12, 2012 1.490 1.500 1.460 1.480 257,079 +0.01(+0.68%)
Jun 11, 2012 1.520 1.550 1.460 1.470 378,487 -0.03(-2.00%)
Jun 08, 2012 1.480 1.530 1.480 1.500 258,416 -0.04(-2.60%)
Jun 07, 2012 1.560 1.590 1.470 1.540 510,370 +0.02(+1.32%)
Jun 06, 2012 1.500 1.570 1.470 1.520 473,482 +0.02(+1.33%)
Jun 05, 2012 1.440 1.510 1.410 1.500 484,327 +0.06(+4.17%)
Jun 04, 2012 1.430 1.450 1.410 1.440 308,498 +0.00(+0.01%)
Jun 01, 2012 1.420 1.450 1.400 1.440 824,786 -0.06(-4.01%)
May 31, 2012 1.530 1.550 1.450 1.500 703,228 -0.04(-2.60%)
May 30, 2012 1.570 1.590 1.540 1.540 435,958 -0.10(-6.38%)
May 29, 2012 1.630 1.710 1.620 1.645 710,590 +0.06(+4.11%)
May 25, 2012 1.620 1.630 1.560 1.580 587,463 -0.02(-1.25%)
May 24, 2012 1.490 1.600 1.490 1.600 728,353 +0.08(+5.26%)
May 23, 2012 1.350 1.520 1.350 1.520 686,264 +0.14(+10.14%)
May 22, 2012 1.430 1.490 1.380 1.380 612,333 -0.08(-5.48%)
May 21, 2012 1.420 1.490 1.420 1.460 527,570 +0.06(+4.29%)
May 18, 2012 1.350 1.470 1.350 1.400 905,330 +0.06(+4.48%)
May 17, 2012 1.330 1.380 1.330 1.340 504,738 -0.01(-0.74%)
May 16, 2012 1.400 1.420 1.340 1.350 976,423 -0.07(-4.93%)
May 15, 2012 1.510 1.520 1.400 1.420 754,189 -0.08(-5.65%)
May 14, 2012 1.520 1.550 1.480 1.505 1,058,759 -0.10(-5.94%)
May 11, 2012 1.640 1.680 1.570 1.600 634,801 -0.04(-2.44%)
May 10, 2012 1.570 1.660 1.570 1.640 620,473 +0.06(+3.80%)
May 09, 2012 1.560 1.590 1.550 1.580 617,032 -0.02(-1.25%)
May 08, 2012 1.670 1.680 1.560 1.600 1,135,629 -0.14(-8.05%)
May 07, 2012 1.740 1.760 1.700 1.740 386,321 -0.04(-2.25%)
May 04, 2012 1.840 1.840 1.760 1.780 505,469 -0.10(-5.32%)
May 03, 2012 1.940 1.980 1.850 1.880 666,660 -0.09(-4.57%)
May 02, 2012 1.860 1.980 1.840 1.970 834,363 +0.07(+3.68%)
May 01, 2012 1.820 1.910 1.820 1.900 808,267 +0.07(+3.83%)
Apr 30, 2012 1.870 1.870 1.780 1.830 726,571 -0.04(-2.14%)
Apr 27, 2012 1.920 1.920 1.850 1.870 471,454 -0.05(-2.60%)
Apr 26, 2012 1.800 1.920 1.800 1.920 906,366 +0.10(+5.49%)
Apr 25, 2012 1.820 1.840 1.780 1.820 298,594 +0.01(+0.55%)
Apr 24, 2012 1.790 1.830 1.770 1.810 401,459 +0.02(+1.12%)
Apr 23, 2012 1.790 1.810 1.740 1.790 1,078,483 -0.04(-2.19%)
Apr 20, 2012 1.840 1.900 1.810 1.830 1,250,944 +0.04(+2.23%)
Apr 19, 2012 1.730 1.880 1.680 1.790 1,739,567 +0.03(+1.70%)
Apr 18, 2012 1.640 1.780 1.630 1.760 1,805,920 +0.06(+3.53%)
Apr 17, 2012 1.470 1.780 1.460 1.700 5,245,307 +0.27(+18.88%)
Apr 16, 2012 1.450 1.500 1.400 1.430 265,590 -0.01(-0.69%)
Apr 13, 2012 1.520 1.520 1.430 1.440 554,068 -0.10(-6.49%)
Apr 12, 2012 1.360 1.540 1.360 1.540 719,976 +0.20(+14.93%)
Apr 11, 2012 1.410 1.430 1.300 1.340 1,318,506 -0.07(-4.96%)
Apr 10, 2012 1.400 1.440 1.370 1.410 694,245 -0.01(-0.70%)
Apr 09, 2012 1.430 1.450 1.410 1.420 387,389 -0.07(-4.70%)
Apr 05, 2012 1.460 1.500 1.430 1.490 425,259 +0.01(+0.68%)
Apr 04, 2012 1.520 1.520 1.460 1.480 805,408 -0.05(-3.27%)
Apr 03, 2012 1.520 1.581 1.510 1.530 981,067 +0.01(+0.66%)
Apr 02, 2012 1.490 1.532 1.490 1.520 401,608 -0.01(-0.65%)
Mar 30, 2012 1.520 1.530 1.500 1.530 692,944 +0.01(+0.66%)
Mar 29, 2012 1.550 1.550 1.500 1.520 919,153 -0.03(-1.94%)
Mar 28, 2012 1.560 1.590 1.550 1.550 676,000 -0.03(-1.90%)
Mar 27, 2012 1.580 1.610 1.570 1.580 318,222 -0.01(-0.63%)
Mar 26, 2012 1.610 1.620 1.590 1.590 375,649 +0.00(+0.00%)
Mar 23, 2012 1.560 1.620 1.560 1.590 348,453 +0.01(+0.63%)
Mar 22, 2012 1.620 1.630 1.570 1.580 666,760 -0.07(-4.24%)
Mar 21, 2012 1.580 1.650 1.580 1.650 1,100,561 +0.07(+4.43%)
Mar 20, 2012 1.540 1.620 1.540 1.580 655,669 +0.00(+0.00%)
Mar 19, 2012 1.530 1.610 1.530 1.580 708,798 +0.03(+1.94%)
Mar 16, 2012 1.580 1.610 1.550 1.550 970,045 -0.03(-1.90%)
Mar 15, 2012 1.600 1.630 1.580 1.580 712,080 -0.03(-1.86%)
Mar 14, 2012 1.680 1.690 1.580 1.610 1,058,216 -0.05(-3.01%)
Mar 13, 2012 1.540 1.680 1.530 1.660 1,899,018 +0.15(+9.93%)
Mar 12, 2012 1.540 1.580 1.500 1.510 1,064,336 -0.05(-3.21%)
Mar 09, 2012 1.640 1.670 1.520 1.560 3,050,332 -0.16(-9.30%)
Mar 08, 2012 1.690 1.730 1.680 1.720 1,147,137 +0.03(+1.78%)
Mar 07, 2012 1.650 1.690 1.600 1.690 1,446,964 +0.08(+4.97%)
Mar 06, 2012 1.630 1.650 1.570 1.610 2,248,737 -0.10(-5.85%)
Mar 05, 2012 1.850 1.860 1.700 1.710 1,670,840 -0.15(-8.06%)
Mar 02, 2012 1.940 1.950 1.820 1.860 1,288,182 -0.07(-3.63%)
Mar 01, 2012 1.960 2.010 1.930 1.930 638,849 -0.01(-0.52%)
Feb 29, 2012 1.950 2.050 1.910 1.940 2,066,518 +0.01(+0.52%)
Feb 28, 2012 1.920 1.990 1.900 1.930 1,158,867 +0.02(+1.05%)
Feb 27, 2012 1.930 1.950 1.850 1.910 1,239,173 -0.03(-1.55%)
Feb 24, 2012 1.970 2.020 1.920 1.940 1,635,633 -0.01(-0.51%)
Feb 23, 2012 1.950 2.070 1.920 1.950 3,044,189 -0.01(-0.51%)
Feb 22, 2012 1.900 2.030 1.850 1.960 3,378,284 +0.09(+4.81%)
Feb 21, 2012 1.880 1.950 1.870 1.870 1,527,244 +0.02(+1.08%)
Feb 17, 2012 1.800 1.850 1.790 1.850 968,767 +0.07(+3.93%)
Feb 16, 2012 1.710 1.810 1.680 1.780 1,589,702 +0.05(+2.89%)
Feb 15, 2012 1.750 1.770 1.700 1.730 855,888 -0.01(-0.57%)
Feb 14, 2012 1.780 1.800 1.710 1.740 725,651 -0.04(-2.25%)
Feb 13, 2012 1.850 1.860 1.770 1.780 787,810 -0.08(-4.30%)
Feb 10, 2012 1.810 1.950 1.750 1.860 2,508,442 -0.01(-0.53%)
Feb 09, 2012 1.760 1.870 1.750 1.870 1,416,916 +0.14(+8.09%)
Feb 08, 2012 1.780 1.790 1.730 1.730 456,356 -0.02(-1.14%)
Feb 07, 2012 1.820 1.820 1.750 1.750 501,363 -0.05(-2.78%)
Feb 06, 2012 1.770 1.825 1.750 1.800 723,766 +0.03(+1.69%)
Feb 03, 2012 1.800 1.840 1.760 1.770 587,812 -0.01(-0.56%)
Feb 02, 2012 1.760 1.810 1.760 1.780 664,065 +0.02(+1.14%)
Feb 01, 2012 1.770 1.850 1.740 1.760 1,090,335 +0.04(+2.33%)
Jan 31, 2012 1.850 1.870 1.700 1.720 1,041,387 -0.09(-4.97%)
Jan 30, 2012 1.830 1.830 1.740 1.810 781,972 -0.02(-1.09%)
Jan 27, 2012 1.810 1.840 1.770 1.830 505,209 +0.02(+1.10%)
Jan 26, 2012 1.890 1.919 1.780 1.810 898,844 -0.05(-2.69%)
Jan 25, 2012 1.810 1.870 1.730 1.860 2,081,910 -0.02(-1.06%)
Jan 24, 2012 1.920 1.960 1.850 1.880 1,720,166 -0.12(-6.00%)
Jan 23, 2012 1.960 2.040 1.940 2.000 1,666,654 +0.08(+4.17%)
Jan 20, 2012 1.860 1.950 1.820 1.920 1,668,525 +0.05(+2.67%)
Jan 19, 2012 1.890 1.900 1.820 1.870 1,577,741 +0.05(+2.75%)
Jan 18, 2012 1.700 1.820 1.650 1.820 1,759,122 +0.11(+6.43%)
Jan 17, 2012 1.870 1.880 1.660 1.710 2,982,937 +0.14(+8.92%)
Jan 13, 2012 1.570 1.600 1.500 1.570 1,122,699 -0.01(-0.63%)
Jan 12, 2012 1.510 1.600 1.510 1.580 1,196,566 +0.10(+6.76%)
Jan 11, 2012 1.440 1.510 1.400 1.480 628,288 +0.05(+3.50%)
Jan 10, 2012 1.410 1.480 1.410 1.430 789,935 +0.06(+4.38%)
Jan 09, 2012 1.360 1.400 1.350 1.370 440,528 +0.00(+0.00%)
Jan 06, 2012 1.390 1.416 1.360 1.370 425,527 -0.04(-2.84%)
Jan 05, 2012 1.410 1.440 1.360 1.410 599,419 -0.05(-3.42%)
Jan 04, 2012 1.360 1.460 1.350 1.460 738,212 +0.21(+16.80%)
Dec 30, 2011 1.220 1.250 1.220 1.250 1,718,449 +0.01(+0.81%)
Dec 29, 2011 1.230 1.240 1.210 1.240 955,704 +0.02(+1.64%)
Dec 28, 2011 1.250 1.280 1.220 1.220 1,070,366 -0.05(-3.94%)
Dec 27, 2011 1.270 1.290 1.270 1.270 419,674 -0.03(-2.31%)
Dec 23, 2011 1.220 1.320 1.220 1.300 702,889 -0.02(-1.52%)
Dec 21, 2011 1.330 1.350 1.280 1.320 749,721 +0.00(+0.00%)
Dec 20, 2011 1.300 1.340 1.290 1.320 888,059 +0.04(+3.13%)
Dec 19, 2011 1.380 1.410 1.280 1.280 1,121,926 -0.06(-4.48%)
Dec 16, 2011 1.310 1.380 1.300 1.340 1,168,726 +0.04(+3.08%)
Dec 15, 2011 1.350 1.360 1.300 1.300 862,184 -0.03(-2.26%)
Dec 14, 2011 1.380 1.380 1.330 1.330 851,248 -0.05(-3.62%)
Dec 13, 2011 1.440 1.440 1.380 1.380 846,056 -0.03(-2.13%)
Dec 12, 2011 1.390 1.440 1.390 1.410 1,011,546 -0.02(-1.05%)
Dec 09, 2011 1.410 1.439 1.400 1.425 686,743 +0.03(+1.79%)
Dec 08, 2011 1.470 1.470 1.400 1.400 629,759 -0.08(-5.41%)
Dec 07, 2011 1.490 1.528 1.470 1.480 843,931 +0.01(+0.69%)
Dec 06, 2011 1.470 1.480 1.390 1.470 1,098,524 -0.00(-0.01%)
Dec 05, 2011 1.480 1.570 1.460 1.470 1,118,576 +0.04(+2.80%)
Dec 02, 2011 1.460 1.480 1.410 1.430 789,017 -0.02(-1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.