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 30, 2015
6.243
6.760
6.088
6.678
12,850,175
+0.37(+5.83%)
Jan 29, 2015
6.349
6.397
6.049
6.310
8,969,810
+0.05(+0.77%)
Jan 28, 2015
6.843
6.910
6.214
6.262
20,912,620
-0.65(-9.38%)
Jan 27, 2015
6.707
7.022
6.649
6.910
9,910,792
+0.17(+2.59%)
Jan 26, 2015
6.659
6.756
6.533
6.736
8,339,449
+0.15(+2.35%)
Jan 23, 2015
6.436
6.727
6.407
6.581
11,664,209
+0.08(+1.19%)
Jan 22, 2015
6.591
6.678
6.272
6.504
9,385,171
-0.04(-0.59%)
Jan 21, 2015
6.330
6.668
6.330
6.543
9,002,880
+0.28(+4.48%)
Jan 20, 2015
6.543
6.562
6.097
6.262
11,204,342
-0.37(-5.55%)
Jan 16, 2015
6.514
6.697
6.378
6.630
11,618,224
+0.31(+4.90%)
Jan 15, 2015
6.717
6.862
6.281
6.320
15,817,612
-0.26(-3.97%)
Jan 14, 2015
6.514
6.620
6.117
6.581
15,384,626
-0.02(-0.29%)
Jan 13, 2015
6.659
6.775
6.485
6.601
10,321,393
-0.07(-1.02%)
Jan 12, 2015
6.901
6.910
6.601
6.668
12,977,675
-0.41(-5.75%)
Jan 09, 2015
6.959
7.210
6.833
7.075
12,105,816
+0.13(+1.81%)
Jan 08, 2015
6.717
7.075
6.601
6.949
16,514,812
+0.29(+4.36%)
Jan 07, 2015
7.027
7.056
6.610
6.659
9,824,764
-0.20(-2.96%)
Jan 06, 2015
7.007
7.114
6.736
6.862
12,033,191
-0.20(-2.88%)
Jan 05, 2015
7.559
7.559
6.862
7.065
13,143,807
-0.60(-7.83%)
Jan 02, 2015
7.801
7.859
7.278
7.665
9,964,060
-0.20(-2.58%)
Dec 31, 2014
7.781
7.869
7.869
7.869
7,419,488
-0.03(-0.37%)
Dec 30, 2014
7.907
8.062
7.772
7.898
7,568,356
-0.06(-0.73%)
Dec 29, 2014
7.956
8.154
7.859
7.956
11,813,480
+0.09(+1.11%)
Dec 26, 2014
7.936
8.033
7.752
7.869
5,715,092
-0.02(-0.25%)
Dec 24, 2014
8.023
7.888
7.888
7.888
4,709,544
-0.17(-2.16%)
Dec 23, 2014
7.975
8.081
7.810
8.062
11,148,621
+0.21(+2.71%)
Dec 22, 2014
7.927
8.004
7.569
7.849
16,956,216
-0.20(-2.52%)
Dec 19, 2014
7.210
8.130
7.143
8.052
27,520,276
+0.97(+13.66%)
Dec 18, 2014
7.598
7.646
6.746
7.085
21,987,448
+0.15(+2.09%)
Dec 17, 2014
6.610
7.162
6.572
6.939
23,311,524
+0.36(+5.44%)
Dec 16, 2014
6.059
6.736
5.846
6.581
24,202,110
+0.45(+7.26%)
Dec 15, 2014
6.397
6.581
6.059
6.136
19,502,256
-0.06(-0.94%)
Dec 12, 2014
6.310
6.572
6.155
6.194
21,612,028
-0.21(-3.32%)
Dec 11, 2014
6.330
6.639
6.320
6.407
21,150,560
+0.07(+1.07%)
Dec 10, 2014
6.581
6.601
6.107
6.339
21,534,722
-0.44(-6.43%)
Dec 09, 2014
6.436
6.852
6.417
6.775
19,633,790
+0.31(+4.79%)
Dec 08, 2014
7.046
7.075
6.339
6.465
15,692,864
-0.73(-10.09%)
Dec 05, 2014
7.365
7.491
7.162
7.191
10,619,755
-0.23(-3.13%)
Dec 04, 2014
7.385
7.549
7.317
7.423
11,080,862
-0.07(-0.90%)
Dec 03, 2014
7.607
7.898
7.414
7.491
11,950,255
-0.09(-1.15%)
Dec 02, 2014
7.743
7.965
7.530
7.578
15,162,454
-0.17(-2.25%)
Dec 01, 2014
8.004
8.033
7.249
7.752
18,299,896
-0.24(-3.03%)
Nov 28, 2014
8.788
8.788
7.878
7.994
10,912,979
-1.43(-15.20%)
Nov 26, 2014
9.572
9.427
9.427
9.427
6,062,140
-0.22(-2.31%)
Nov 25, 2014
9.814
10.03
9.572
9.649
10,046,304
-0.11(-1.09%)
Nov 24, 2014
9.746
9.911
9.611
9.756
9,458,630
-0.07(-0.69%)
Nov 21, 2014
9.629
9.862
9.620
9.824
12,193,211
+0.37(+3.92%)
Nov 20, 2014
9.223
9.473
9.223
9.453
11,982,546
+0.13(+1.44%)
Nov 19, 2014
9.482
9.627
9.300
9.319
14,900,661
-0.31(-3.20%)
Nov 18, 2014
9.578
9.809
9.405
9.627
11,334,364
+0.00(+0.00%)
Nov 17, 2014
10.16
10.16
9.357
9.627
24,343,576
-1.14(-10.62%)
Nov 14, 2014
10.63
10.81
10.50
10.77
12,645,011
+0.20(+1.91%)
Nov 13, 2014
11.14
11.17
10.50
10.57
10,174,184
-0.66(-5.91%)
Nov 12, 2014
11.27
11.46
11.16
11.23
6,740,702
-0.11(-0.93%)
Nov 11, 2014
11.23
11.39
10.91
11.34
7,084,404
+0.22(+1.99%)
Nov 10, 2014
11.41
11.61
11.01
11.12
9,774,745
-0.19(-1.70%)
Nov 07, 2014
10.97
11.39
10.97
11.31
12,274,154
+0.41(+3.80%)
Nov 06, 2014
10.93
10.94
10.42
10.90
12,620,765
-0.13(-1.22%)
Nov 05, 2014
11.02
11.22
10.46
11.03
15,426,239
+0.18(+1.68%)
Nov 04, 2014
11.45
11.45
10.52
10.85
12,747,566
-0.82(-7.01%)
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
.