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 (%)
Oct 31, 2007
25.60
26.96
25.56
26.91
2,118,427
+1.38(+5.42%)
Oct 30, 2007
26.57
26.76
25.52
25.53
1,708,859
-1.14(-4.28%)
Oct 29, 2007
25.91
26.71
25.67
26.67
1,463,642
+1.07(+4.20%)
Oct 26, 2007
24.38
25.64
24.38
25.59
1,429,462
+1.25(+5.14%)
Oct 25, 2007
24.03
24.42
23.87
24.34
892,152
+0.51(+2.16%)
Oct 24, 2007
23.30
23.88
23.04
23.83
980,809
+0.40(+1.73%)
Oct 23, 2007
23.33
23.46
22.76
23.42
837,884
+0.54(+2.37%)
Oct 22, 2007
22.96
23.02
22.29
22.88
884,264
-0.55(-2.33%)
Oct 19, 2007
24.22
24.22
23.37
23.43
878,795
-0.69(-2.88%)
Oct 18, 2007
23.74
24.23
23.69
24.12
681,918
+0.46(+1.93%)
Oct 17, 2007
23.89
24.02
23.48
23.67
1,203,348
-0.10(-0.42%)
Oct 16, 2007
23.58
23.88
23.33
23.77
768,262
+0.42(+1.79%)
Oct 15, 2007
23.65
23.77
23.16
23.35
666,037
+0.08(+0.33%)
Oct 12, 2007
23.53
23.58
23.16
23.27
487,460
-0.03(-0.14%)
Oct 11, 2007
23.42
23.84
23.04
23.31
1,119,738
+0.14(+0.62%)
Oct 10, 2007
22.53
23.22
22.47
23.16
653,207
+0.54(+2.37%)
Oct 09, 2007
21.84
22.63
21.73
22.63
718,832
+0.70(+3.21%)
Oct 08, 2007
22.66
22.73
21.87
21.92
771,838
-0.93(-4.08%)
Oct 05, 2007
22.40
22.89
22.21
22.85
662,251
+0.68(+3.04%)
Oct 04, 2007
22.08
22.32
21.78
22.18
1,146,346
+0.23(+1.04%)
Oct 03, 2007
22.34
22.34
21.91
21.95
607,353
-0.30(-1.37%)
Oct 02, 2007
21.99
22.34
21.91
22.25
803,178
+0.05(+0.21%)
Oct 01, 2007
21.35
22.21
21.30
22.21
1,082,298
+0.96(+4.52%)
Sep 28, 2007
21.49
21.98
21.12
21.25
896,674
-0.19(-0.91%)
Sep 27, 2007
21.46
21.60
21.19
21.44
1,304,205
+0.23(+1.08%)
Sep 26, 2007
21.29
21.34
20.75
21.21
1,356,790
+0.17(+0.81%)
Sep 25, 2007
21.10
21.30
20.82
21.04
1,164,225
-0.42(-1.97%)
Sep 24, 2007
21.75
21.92
21.29
21.47
550,877
-0.37(-1.68%)
Sep 21, 2007
22.02
22.16
21.76
21.83
624,180
-0.09(-0.41%)
Sep 20, 2007
21.80
22.11
21.66
21.92
495,663
+0.11(+0.52%)
Sep 19, 2007
21.61
22.23
21.47
21.81
999,950
+0.49(+2.32%)
Sep 18, 2007
20.96
21.37
20.54
21.31
652,891
+0.58(+2.77%)
Sep 17, 2007
20.75
21.08
20.63
20.74
627,335
-0.18(-0.86%)
Sep 14, 2007
20.86
21.19
20.76
20.92
616,608
+0.02(+0.11%)
Sep 13, 2007
20.86
21.20
20.76
20.89
983,439
+0.16(+0.76%)
Sep 12, 2007
20.18
21.09
20.08
20.74
1,483,204
+0.62(+3.10%)
Sep 11, 2007
19.82
20.17
19.46
20.12
734,187
+0.57(+2.89%)
Sep 10, 2007
19.84
20.00
19.09
19.55
873,747
-0.21(-1.08%)
Sep 07, 2007
19.97
20.27
19.57
19.76
851,872
-0.41(-2.05%)
Sep 06, 2007
20.15
20.40
19.88
20.18
759,638
+0.21(+1.07%)
Sep 05, 2007
19.53
20.03
19.45
19.96
989,223
+0.27(+1.38%)
Sep 04, 2007
19.05
19.83
18.96
19.69
788,560
+0.78(+4.12%)
Aug 31, 2007
18.21
19.11
18.21
18.91
1,039,809
+0.83(+4.60%)
Aug 30, 2007
18.16
18.59
17.99
18.08
812,433
-0.31(-1.71%)
Aug 29, 2007
18.01
18.40
17.93
18.39
712,943
+0.49(+2.74%)
Aug 28, 2007
18.51
18.61
17.89
17.90
694,118
-0.78(-4.20%)
Aug 27, 2007
19.16
19.17
18.50
18.69
661,305
-0.45(-2.36%)
Aug 24, 2007
18.85
19.29
18.78
19.14
790,558
+0.48(+2.57%)
Aug 23, 2007
19.09
19.18
18.58
18.66
1,044,542
-0.17(-0.88%)
Aug 22, 2007
19.01
19.18
18.49
18.83
974,920
+0.03(+0.18%)
Aug 21, 2007
18.81
18.94
18.25
18.79
1,671,247
-0.17(-0.88%)
Aug 20, 2007
18.78
19.09
18.28
18.96
1,280,016
-0.10(-0.50%)
Aug 17, 2007
18.54
19.08
18.20
19.05
1,547,988
+1.08(+6.03%)
Aug 16, 2007
18.52
18.64
17.38
17.97
2,156,183
-0.91(-4.83%)
Aug 15, 2007
19.83
20.12
18.78
18.88
756,799
-0.88(-4.47%)
Aug 14, 2007
19.79
20.16
19.64
19.77
975,235
+0.20(+1.04%)
Aug 13, 2007
20.21
20.53
19.54
19.56
1,335,020
-0.34(-1.70%)
Aug 10, 2007
19.95
20.74
19.24
19.90
2,923,709
-0.95(-4.56%)
Aug 09, 2007
19.97
21.59
19.84
20.85
3,440,196
+0.45(+2.21%)
Aug 08, 2007
20.04
20.67
19.86
20.40
2,410,377
+0.84(+4.30%)
Aug 07, 2007
18.76
19.64
18.58
19.56
1,703,954
+0.68(+3.63%)
Aug 06, 2007
19.02
19.02
18.20
18.87
1,866,231
-0.51(-2.65%)
Aug 03, 2007
19.46
20.06
19.23
19.39
2,355,479
-0.68(-3.36%)
Aug 02, 2007
20.99
21.16
19.27
20.06
2,238,951
+0.44(+2.25%)
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
.