Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denbury Resources
(NY:
DNR
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
13.63
13.87
12.85
12.88
5,622,204
-0.67(-4.91%)
Jan 28, 2010
13.43
13.66
13.16
13.55
6,168,637
+0.20(+1.50%)
Jan 27, 2010
13.64
13.71
12.90
13.35
8,068,434
-0.32(-2.36%)
Jan 26, 2010
13.79
14.10
13.51
13.67
5,780,532
-0.28(-1.98%)
Jan 25, 2010
14.07
14.36
13.83
13.95
4,006,047
+0.04(+0.27%)
Jan 22, 2010
14.47
14.55
13.83
13.91
5,564,524
-0.64(-4.38%)
Jan 21, 2010
14.49
14.80
14.40
14.55
5,261,538
+0.10(+0.66%)
Jan 20, 2010
14.59
14.72
14.38
14.45
4,261,094
-0.36(-2.44%)
Jan 19, 2010
14.55
14.81
14.45
14.81
4,566,910
+0.17(+1.17%)
Jan 15, 2010
14.98
14.64
14.64
14.64
4,278,186
-0.42(-2.78%)
Jan 14, 2010
14.94
15.12
14.76
15.06
2,834,962
+0.11(+0.76%)
Jan 13, 2010
14.82
15.00
14.60
14.95
6,039,701
+0.06(+0.38%)
Jan 12, 2010
15.14
15.27
14.82
14.89
5,290,153
-0.49(-3.21%)
Jan 11, 2010
16.02
16.23
15.33
15.38
5,018,436
-0.53(-3.35%)
Jan 08, 2010
15.45
15.92
15.33
15.92
4,489,552
+0.43(+2.76%)
Jan 07, 2010
15.45
15.58
15.16
15.49
4,750,947
-0.06(-0.37%)
Jan 06, 2010
15.11
15.71
14.99
15.55
6,247,914
+0.41(+2.70%)
Jan 05, 2010
14.91
15.18
14.81
15.14
3,837,064
+0.28(+1.86%)
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
.