Historical Stock Prices

DVR 
$0.24
*  
0.06
20%
Get DVR Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading DVR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 0.295 0.2995 0.234 0.24 2,072,869
10/23/2014 0.31 0.32 0.2855 0.3 1,070,530
10/22/2014 0.262 0.35 0.262 0.31 2,638,552
10/21/2014 0.272 0.272 0.25 0.256 1,067,462
10/20/2014 0.263 0.275 0.26 0.2673 783,669
10/17/2014 0.27 0.2884 0.2526 0.274 874,963
10/16/2014 0.3 0.3188 0.2343 0.2899 2,227,679
10/15/2014 0.398 0.399 0.2805 0.32 767,352
10/14/2014 0.49 0.491 0.255 0.42 3,224,182
10/13/2014 0.5602 0.565 0.449 0.4631 474,324
10/10/2014 0.6 0.6 0.57 0.585 341,226
10/09/2014 0.75 0.75 0.5674 0.6 685,623
10/08/2014 0.7941 0.7995 0.75 0.7505 255,326
10/07/2014 0.82 0.82 0.7518 0.78 262,883
10/06/2014 0.85 0.8668 0.784 0.82 272,169
10/03/2014 0.92 0.96 0.863 0.865 174,160
10/02/2014 0.9 0.95 0.8501 0.88 266,413
10/01/2014 0.98 0.98 0.8878 0.89 140,797
09/30/2014 0.8918 0.97 0.875 0.97 572,385
09/29/2014 0.91 0.929 0.87 0.9131 319,052
09/26/2014 0.92 0.945 0.915 0.932 234,737
09/25/2014 0.905 0.929 0.8938 0.9275 352,141
09/24/2014 0.8725 0.92 0.8547 0.895 594,451
09/23/2014 0.91 0.9299 0.8819 0.8905 419,439
09/22/2014 0.9 0.91 0.8727 0.9003 283,763
09/19/2014 0.8999 0.905 0.8676 0.905 667,190
09/18/2014 0.9 0.91 0.8817 0.885 383,774
09/17/2014 0.9 0.9299 0.855 0.9033 400,277
09/16/2014 0.85 0.869 0.83 0.8682 487,655
09/15/2014 0.755 0.845 0.75 0.84 540,483
09/12/2014 0.805 0.85 0.805 0.8307 680,531
09/11/2014 0.7812 0.813 0.7812 0.8111 522,603
09/10/2014 0.794 0.7999 0.7777 0.799 535,313
09/09/2014 0.8 0.803 0.79 0.7971 513,136
09/08/2014 0.78 0.8014 0.78 0.801 517,893
09/05/2014 0.7505 0.7995 0.7505 0.7915 659,107
09/04/2014 0.81 0.81 0.8 0.8005 336,308
09/03/2014 0.79 0.81 0.79 0.795 662,522
09/02/2014 0.78 0.7911 0.78 0.791 284,306
08/29/2014 0.78 0.796 0.775 0.7925 1,011,807
08/28/2014 0.7617 0.7815 0.7617 0.772 440,766
08/27/2014 0.789 0.789 0.7743 0.7743 288,963
08/26/2014 0.78 0.7993 0.78 0.78 454,939
08/25/2014 0.7999 0.81 0.78 0.78 353,289
08/22/2014 0.8004 0.8134 0.7847 0.7953 581,848
08/21/2014 0.78 0.803 0.7651 0.79 859,030
08/20/2014 0.78 0.79 0.7564 0.7896 601,879
08/19/2014 0.78 0.7975 0.7618 0.7762 728,615
08/18/2014 0.82 0.82 0.758 0.787 419,856
08/15/2014 0.77 0.7897 0.74 0.76 490,751
08/14/2014 0.8199 0.828 0.7592 0.7903 1,029,918
08/13/2014 0.8 0.832 0.78 0.8 659,971
08/12/2014 0.88 0.885 0.8 0.8 1,097,049
08/11/2014 1.06 1.08 0.68 0.865 4,784,069
08/08/2014 1.07 1.12 1.06 1.11 879,585
08/07/2014 1.07 1.1 1.05 1.09 878,523
08/06/2014 1.07 1.08 1.04 1.07 477,230
08/05/2014 1.09 1.1 1.05 1.08 744,397
08/04/2014 1.12 1.13 1.09 1.09 793,601
08/01/2014 1.1 1.125 1.07 1.1 1,501,729
07/31/2014 1.12 1.12 1.06 1.09 792,634
07/30/2014 1.17 1.17 1.11 1.13 515,063
07/29/2014 1.12 1.18 1.11 1.13 1,504,427
07/28/2014 1.22 1.22 1.12 1.16 1,482,906
07/25/2014 1.21 1.24 1.2 1.23 256,016
07/24/2014 1.24 1.25 1.21 1.21 581,624
07/23/2014 1.23 1.27 1.23 1.24 502,446
07/22/2014 1.29 1.29 1.23 1.25 862,421
07/21/2014 1.27 1.29 1.25 1.27 515,093
07/18/2014 1.29 1.32 1.27 1.29 380,054
07/17/2014 1.27 1.3 1.27 1.27 606,369
07/16/2014 1.28 1.3 1.28 1.28 144,065
07/15/2014 1.31 1.33 1.27 1.27 296,609
07/14/2014 1.27 1.32 1.27 1.31 267,843
07/11/2014 1.26 1.28 1.25 1.26 307,205
07/10/2014 1.25 1.27 1.22 1.25 287,113
07/09/2014 1.27 1.29 1.25 1.25 382,110
07/08/2014 1.29 1.3 1.26 1.27 637,202
07/07/2014 1.46 1.46 1.295 1.3 498,884
07/03/2014 1.28 1.33 1.28 1.33 290,373
07/02/2014 1.29 1.33 1.29 1.29 738,356
07/01/2014 1.31 1.37 1.3 1.31 1,369,629
06/30/2014 1.32 1.38 1.3 1.32 3,592,531
06/27/2014 1.25 1.38 1.21 1.31 9,374,975
06/26/2014 1.39 1.4 1.3 1.31 793,179
06/25/2014 1.34 1.39 1.325 1.37 675,249
06/24/2014 1.39 1.41 1.34 1.36 560,014
06/23/2014 1.42 1.45 1.4 1.41 765,717
06/20/2014 1.5 1.5 1.42 1.43 1,088,184
06/19/2014 1.5 1.53 1.48 1.49 644,010
06/18/2014 1.53 1.57 1.5 1.52 246,695
06/17/2014 1.51 1.55 1.49 1.54 415,385
06/16/2014 1.45 1.52 1.45 1.5 257,192
06/13/2014 1.51 1.51 1.46 1.47 306,468
06/12/2014 1.48 1.51 1.46 1.49 382,069
06/11/2014 1.5 1.5 1.44 1.47 364,285
06/10/2014 1.42 1.54 1.42 1.49 446,560
06/09/2014 1.44 1.49 1.4 1.43 652,747
06/06/2014 1.33 1.445 1.33 1.43 696,322
06/05/2014 1.38 1.41 1.32 1.32 910,996
06/04/2014 1.29 1.39 1.29 1.37 1,167,451
06/03/2014 1.28 1.3 1.28 1.28 789,065
06/02/2014 1.28 1.2921 1.25 1.27 498,077
05/30/2014 1.31 1.31 1.27 1.29 386,201
05/29/2014 1.33 1.33 1.28 1.3 365,556
05/28/2014 1.33 1.34 1.31 1.31 597,920
05/27/2014 1.35 1.36 1.31 1.34 340,238
05/23/2014 1.3 1.34 1.29 1.34 339,551
05/22/2014 1.31 1.31 1.28 1.29 898,252
05/21/2014 1.35 1.36 1.31 1.32 498,315
05/20/2014 1.39 1.4 1.33 1.35 685,470
05/19/2014 1.39 1.435 1.39 1.4 326,083
05/16/2014 1.41 1.45 1.38 1.41 654,876
05/15/2014 1.4 1.445 1.38 1.42 551,153
05/14/2014 1.42 1.46 1.4 1.42 501,853
05/13/2014 1.36 1.45 1.34 1.42 681,791
05/12/2014 1.35 1.39 1.33 1.38 739,048
05/09/2014 1.43 1.46 1.22 1.35 2,830,584
05/08/2014 1.47 1.52 1.43 1.46 827,036
05/07/2014 1.49 1.49 1.45 1.45 291,017
05/06/2014 1.5 1.5063 1.48 1.49 423,691
05/05/2014 1.51 1.53 1.455 1.51 271,183
05/02/2014 1.51 1.59 1.51 1.53 559,534
05/01/2014 1.47 1.52 1.44 1.5 572,828
04/30/2014 1.52 1.54 1.47 1.48 397,322
04/29/2014 1.48 1.55 1.48 1.52 276,697
04/28/2014 1.55 1.57 1.47 1.5 1,099,516
04/25/2014 1.54 1.56 1.54 1.55 315,715
04/24/2014 1.54 1.5501 1.53 1.54 288,897
04/23/2014 1.56 1.59 1.54 1.54 624,857
04/22/2014 1.54 1.56 1.51 1.56 1,101,078
04/21/2014 1.56 1.58 1.52 1.53 1,254,995
04/17/2014 1.6 1.6 1.57 1.57 1,160,647
04/16/2014 1.62 1.62 1.57 1.6 447,434
04/15/2014 1.68 1.68 1.6 1.6 581,441
04/14/2014 1.64 1.68 1.61 1.66 453,150
04/11/2014 1.62 1.66 1.61 1.64 323,465
04/10/2014 1.7 1.7 1.63 1.65 455,396
04/09/2014 1.71 1.71 1.65 1.7 248,983
04/08/2014 1.7 1.74 1.7 1.71 234,408
04/07/2014 1.69 1.73 1.65 1.72 353,505
04/04/2014 1.72 1.74 1.69 1.7 324,762
04/03/2014 1.66 1.72 1.66 1.7 325,909
04/02/2014 1.71 1.73 1.65 1.66 596,745
04/01/2014 1.7 1.73 1.7 1.71 307,072
03/31/2014 1.71 1.73 1.695 1.7 295,891
03/28/2014 1.7 1.73 1.69 1.7 289,485
03/27/2014 1.71 1.73 1.7 1.7 311,640
03/26/2014 1.73 1.79 1.69 1.7 741,224
03/25/2014 1.72 1.77 1.695 1.71 242,940
03/24/2014 1.74 1.78 1.68 1.71 526,507
03/21/2014 1.72 1.8 1.68 1.73 1,150,046
03/20/2014 1.69 1.72 1.69 1.71 190,191
03/19/2014 1.7 1.72 1.7 1.7 196,331
03/18/2014 1.71 1.75 1.7 1.71 250,453
03/17/2014 1.7 1.72 1.69 1.7 305,750
03/14/2014 1.72 1.73 1.7 1.7 300,118
03/13/2014 1.77 1.78 1.72 1.73 478,983
03/12/2014 1.8 1.81 1.75 1.77 308,794
03/11/2014 1.78 1.86 1.76 1.8 392,545
03/10/2014 1.78 1.82 1.75 1.79 344,192
03/07/2014 1.84 1.88 1.8 1.8 272,616
03/06/2014 1.84 1.93 1.81 1.82 546,347
03/05/2014 1.88 1.93 1.75 1.84 822,868
03/04/2014 1.8 1.97 1.75 1.87 1,243,477
03/03/2014 1.76 1.8 1.75 1.75 210,770
02/28/2014 1.77 1.84 1.76 1.77 332,717
02/27/2014 1.77 1.84 1.75 1.75 368,779
02/26/2014 1.79 1.84 1.75 1.79 830,010
02/25/2014 1.72 1.82 1.69 1.78 309,148
02/24/2014 1.72 1.732 1.67 1.73 662,707
02/21/2014 1.73 1.76 1.71 1.73 390,712
02/20/2014 1.75 1.75 1.571 1.72 780,661
02/19/2014 1.77 1.8 1.75 1.76 285,223
02/18/2014 1.79 1.82 1.75 1.79 168,848
02/14/2014 1.75 1.8 1.73 1.79 289,619
02/13/2014 1.7 1.75 1.65 1.75 304,959
02/12/2014 1.72 1.79 1.7 1.73 296,772
02/11/2014 1.71 1.76 1.69 1.74 183,974
02/10/2014 1.71 1.73 1.69 1.72 226,435
02/07/2014 1.65 1.72 1.63 1.72 480,223
02/06/2014 1.61 1.65 1.58 1.64 956,498
02/05/2014 1.63 1.67 1.57 1.59 1,049,951
02/04/2014 1.61 1.66 1.6 1.63 316,154
02/03/2014 1.64 1.71 1.6 1.61 440,708
01/31/2014 1.65 1.71 1.63 1.64 1,101,011
01/30/2014 1.68 1.7 1.63 1.66 483,594
01/29/2014 1.7 1.73 1.63 1.66 499,158
01/28/2014 1.72 1.74 1.69 1.73 326,229
01/27/2014 1.77 1.77 1.72 1.72 285,451
01/24/2014 1.82 1.85 1.75 1.77 331,325
01/23/2014 1.84 1.87 1.82 1.84 261,445
01/22/2014 1.85 1.88 1.82 1.88 265,549
01/21/2014 1.88 1.88 1.81 1.86 357,082
01/17/2014 1.85 1.91 1.83 1.88 293,637
01/16/2014 1.8 1.88 1.8 1.87 665,885
01/15/2014 1.82 1.84 1.79 1.83 398,010
01/14/2014 1.83 1.86 1.79 1.83 335,519
01/13/2014 1.91 1.91 1.75 1.82 930,417
01/10/2014 1.94 1.95 1.9 1.91 405,136
01/09/2014 1.97 1.97 1.93 1.95 269,445
01/08/2014 1.93 1.96 1.93 1.95 413,699
01/07/2014 1.97 1.99 1.93 1.95 200,102
01/06/2014 1.97 2 1.92 1.97 357,673
01/03/2014 1.95 2 1.95 1.98 603,962
01/02/2014 1.98 2 1.95 1.98 2,803,066
12/31/2013 2 2.02 1.98 2.01 429,170
12/30/2013 1.98 2.03 1.98 2.02 326,529
12/27/2013 2.04 2.04 1.95 1.99 263,668
12/26/2013 2.03 2.05 1.99 2.02 387,565
12/24/2013 2.04 2.04 2.01 2.03 185,872
12/23/2013 1.99 2.04 1.97 2.02 850,254
12/20/2013 1.86 2.0101 1.85 1.98 1,536,862
12/19/2013 1.75 1.86 1.73 1.85 1,024,077
12/18/2013 1.69 1.76 1.63 1.76 1,668,403
12/17/2013 1.72 1.75 1.67 1.7 3,402,978
12/16/2013 1.67 1.72 1.67 1.72 213,561
12/13/2013 1.7 1.71 1.64 1.67 1,134,786
12/12/2013 1.66 1.715 1.65 1.69 484,671
12/11/2013 1.74 1.75 1.64 1.67 824,638
12/10/2013 1.74 1.75 1.68 1.75 669,580
12/09/2013 1.8 1.8 1.74 1.75 308,934
12/06/2013 1.75 1.79 1.71 1.79 696,207
12/05/2013 1.75 1.75 1.69 1.72 277,385
12/04/2013 1.8 1.82 1.72 1.74 751,980
12/03/2013 1.81 1.83 1.78 1.8 266,225
12/02/2013 1.85 1.85 1.78 1.83 398,286
11/29/2013 1.87 1.89 1.84 1.85 94,931
11/27/2013 1.84 1.88 1.82 1.84 359,291
11/26/2013 1.84 1.88 1.81 1.85 597,846
11/25/2013 1.89 1.89 1.8 1.85 242,978
11/22/2013 1.87 1.91 1.81 1.9 456,870
11/21/2013 1.83 1.86 1.8 1.85 537,002
11/20/2013 1.81 1.88 1.77 1.81 724,085
11/19/2013 1.81 1.85 1.79 1.81 440,314
11/18/2013 1.86 1.89 1.81 1.83 380,470
11/15/2013 1.92 1.95 1.86 1.88 661,866
11/14/2013 1.98 1.99 1.92 1.94 395,492
11/13/2013 1.93 1.9804 1.91 1.97 1,220,366
11/12/2013 1.96 2 1.9 1.92 402,838
11/11/2013 2.02 2.04 1.96 1.98 509,801
11/08/2013 1.97 2.03 1.97 2.02 570,710
11/07/2013 2.02 2.03 1.93 1.99 603,523
11/06/2013 1.96 1.99 1.9 1.97 559,323
11/05/2013 1.95 1.99 1.91 1.95 193,376
11/04/2013 1.9 1.96 1.9 1.95 300,216
11/01/2013 1.96 2 1.86 1.91 551,292
10/31/2013 2.01 2.03 1.97 1.97 735,186
10/30/2013 2.05 2.05 2.01 2.01 442,620
10/29/2013 2.05 2.05 2.0298 2.04 295,219
10/28/2013 2.03 2.05 1.99 2.04 496,778
10/25/2013 2.02 2.04 1.98 2.02 300,332
10/24/2013 2.02 2.03 1.9997 2.03 438,260
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?