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, 2017
1.160
1.240
1.130
1.230
5,690,648
+0.07(+6.03%)
Oct 30, 2017
1.150
1.185
1.130
1.160
3,633,819
+0.02(+1.75%)
Oct 27, 2017
1.060
1.140
1.050
1.140
5,448,730
+0.06(+5.56%)
Oct 26, 2017
1.080
1.100
1.040
1.080
4,936,666
+0.01(+0.93%)
Oct 25, 2017
1.100
1.100
1.040
1.070
5,408,582
-0.03(-2.73%)
Oct 24, 2017
1.120
1.130
1.070
1.100
4,118,322
+0.02(+1.85%)
Oct 23, 2017
1.200
1.200
1.080
1.080
5,177,549
-0.11(-9.24%)
Oct 20, 2017
1.220
1.220
1.170
1.190
3,549,976
-0.01(-0.83%)
Oct 19, 2017
1.180
1.240
1.150
1.200
4,171,331
+0.00(+0.00%)
Oct 18, 2017
1.160
1.210
1.160
1.200
6,384,115
+0.04(+3.45%)
Oct 17, 2017
1.160
1.170
1.090
1.160
6,693,234
+0.02(+1.75%)
Oct 16, 2017
1.240
1.240
1.130
1.140
7,900,094
-0.07(-5.79%)
Oct 13, 2017
1.290
1.300
1.190
1.210
11,512,186
-0.05(-3.97%)
Oct 12, 2017
1.280
1.295
1.230
1.260
6,047,305
-0.06(-4.55%)
Oct 11, 2017
1.340
1.360
1.245
1.320
7,971,985
-0.01(-0.75%)
Oct 10, 2017
1.420
1.420
1.290
1.330
9,516,813
-0.05(-3.62%)
Oct 09, 2017
1.380
1.400
1.360
1.380
1,945,581
+0.01(+0.73%)
Oct 06, 2017
1.380
1.400
1.345
1.370
3,556,552
-0.05(-3.52%)
Oct 05, 2017
1.400
1.440
1.380
1.420
3,651,398
+0.04(+2.90%)
Oct 04, 2017
1.440
1.470
1.375
1.380
11,487,006
-0.08(-5.48%)
Oct 03, 2017
1.400
1.460
1.380
1.460
4,333,120
+0.04(+2.82%)
Oct 02, 2017
1.310
1.420
1.250
1.420
5,548,838
+0.08(+5.97%)
Sep 29, 2017
1.310
1.360
1.310
1.340
4,386,511
+0.03(+2.29%)
Sep 28, 2017
1.380
1.440
1.305
1.310
8,045,639
-0.06(-4.38%)
Sep 27, 2017
1.390
1.415
1.320
1.370
9,418,124
+0.00(+0.00%)
Sep 26, 2017
1.350
1.400
1.310
1.370
6,396,224
+0.01(+0.74%)
Sep 25, 2017
1.240
1.370
1.240
1.360
8,221,581
+0.15(+12.40%)
Sep 22, 2017
1.220
1.250
1.180
1.210
4,055,302
+0.01(+0.83%)
Sep 21, 2017
1.270
1.300
1.180
1.200
6,185,137
-0.07(-5.51%)
Sep 20, 2017
1.300
1.360
1.270
1.270
7,629,965
+0.00(+0.00%)
Sep 19, 2017
1.310
1.330
1.240
1.270
4,960,875
-0.01(-0.78%)
Sep 18, 2017
1.250
1.300
1.225
1.280
4,640,001
+0.03(+2.40%)
Sep 15, 2017
1.260
1.280
1.200
1.250
15,548,024
+0.02(+1.63%)
Sep 14, 2017
1.140
1.290
1.140
1.230
10,165,180
+0.10(+8.85%)
Sep 13, 2017
1.080
1.130
1.080
1.130
6,846,872
+0.05(+4.63%)
Sep 12, 2017
1.080
1.100
1.040
1.080
7,096,482
+0.02(+1.89%)
Sep 11, 2017
1.080
1.100
1.050
1.060
8,074,687
-0.03(-2.75%)
Sep 08, 2017
1.130
1.150
1.060
1.090
5,317,199
-0.06(-5.22%)
Sep 07, 2017
1.100
1.160
1.080
1.150
5,609,185
+0.05(+4.55%)
Sep 06, 2017
1.100
1.130
1.090
1.100
5,557,557
+0.02(+1.85%)
Sep 05, 2017
1.140
1.170
1.075
1.080
6,808,548
-0.02(-1.82%)
Sep 01, 2017
1.070
1.105
1.050
1.100
5,167,867
+0.04(+3.77%)
Aug 31, 2017
1.020
1.150
1.010
1.060
13,024,460
+0.05(+4.95%)
Aug 30, 2017
0.9900
1.010
0.9604
1.010
5,979,177
+0.00(+0.00%)
Aug 29, 2017
0.9480
1.020
0.9350
1.010
5,248,886
+0.05(+4.86%)
Aug 28, 2017
1.030
1.040
0.9148
0.9632
8,735,209
-0.07(-6.49%)
Aug 25, 2017
1.050
1.060
1.010
1.030
5,423,825
-0.02(-1.90%)
Aug 24, 2017
1.030
1.050
1.020
1.050
4,054,077
+0.01(+0.96%)
Aug 23, 2017
1.020
1.080
1.010
1.040
5,212,016
-0.01(-0.95%)
Aug 22, 2017
1.060
1.090
1.040
1.050
5,057,676
+0.00(+0.00%)
Aug 21, 2017
1.160
1.160
1.030
1.050
7,684,207
-0.11(-9.48%)
Aug 18, 2017
1.200
1.220
1.150
1.160
9,431,412
-0.06(-4.92%)
Aug 17, 2017
1.300
1.310
1.210
1.220
6,164,396
-0.06(-4.69%)
Aug 16, 2017
1.390
1.400
1.270
1.280
7,443,973
-0.08(-5.88%)
Aug 15, 2017
1.390
1.400
1.350
1.360
3,351,631
-0.03(-2.16%)
Aug 14, 2017
1.410
1.440
1.380
1.390
2,862,673
-0.02(-1.42%)
Aug 11, 2017
1.390
1.440
1.340
1.410
5,534,067
+0.02(+1.44%)
Aug 10, 2017
1.480
1.500
1.390
1.390
5,561,873
-0.07(-4.79%)
Aug 09, 2017
1.420
1.505
1.420
1.460
7,688,680
+0.02(+1.39%)
Aug 08, 2017
1.360
1.480
1.320
1.440
7,451,423
+0.13(+9.92%)
Aug 07, 2017
1.370
1.380
1.300
1.310
4,291,415
-0.07(-5.07%)
Aug 04, 2017
1.310
1.390
1.310
1.380
5,658,824
+0.08(+6.15%)
Aug 03, 2017
1.370
1.395
1.300
1.300
6,284,388
-0.07(-5.11%)
Aug 02, 2017
1.410
1.450
1.360
1.370
4,586,610
-0.04(-2.84%)
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
.