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 30, 2009
14.52
14.57
13.75
13.88
3,936,595
-0.74(-5.07%)
Oct 29, 2009
14.36
14.62
14.21
14.62
3,596,727
+0.57(+4.06%)
Oct 28, 2009
14.84
14.95
14.00
14.05
4,270,341
-0.92(-6.16%)
Oct 27, 2009
15.18
15.39
14.87
14.98
3,290,487
-0.18(-1.19%)
Oct 26, 2009
15.77
16.19
15.10
15.16
2,928,849
-0.44(-2.80%)
Oct 23, 2009
15.75
15.81
15.51
15.59
3,821,165
-0.37(-2.32%)
Oct 22, 2009
15.96
16.01
15.38
15.96
4,448,832
-0.10(-0.65%)
Oct 21, 2009
15.58
16.54
15.51
16.07
6,042,866
+0.34(+2.18%)
Oct 20, 2009
15.44
15.83
15.41
15.73
6,593,910
+0.47(+3.05%)
Oct 19, 2009
14.94
15.29
14.86
15.26
2,740,927
+0.32(+2.16%)
Oct 16, 2009
15.05
15.10
14.71
14.94
3,365,087
-0.18(-1.20%)
Oct 15, 2009
15.05
15.26
14.96
15.12
4,613,566
-0.03(-0.19%)
Oct 14, 2009
15.04
15.21
14.93
15.15
2,906,017
+0.40(+2.71%)
Oct 13, 2009
14.71
14.87
14.34
14.75
2,616,626
+0.11(+0.78%)
Oct 12, 2009
14.99
15.08
14.58
14.63
2,111,412
+0.10(+0.72%)
Oct 09, 2009
14.35
14.64
14.28
14.53
3,396,749
+0.10(+0.73%)
Oct 08, 2009
13.71
14.47
13.69
14.42
5,290,150
+0.86(+6.31%)
Oct 07, 2009
13.76
13.90
13.33
13.57
4,973,174
-0.14(-1.04%)
Oct 06, 2009
13.83
13.97
13.51
13.71
4,512,825
+0.17(+1.26%)
Oct 05, 2009
13.29
13.58
13.16
13.54
4,819,327
+0.28(+2.08%)
Oct 02, 2009
13.38
13.62
13.09
13.26
3,571,423
-0.36(-2.65%)
Oct 01, 2009
14.49
14.50
13.60
13.63
2,971,086
-0.76(-5.29%)
Sep 30, 2009
14.84
14.85
14.00
14.39
3,747,750
+0.11(+0.80%)
Sep 29, 2009
14.20
14.37
14.03
14.27
1,963,843
+0.07(+0.47%)
Sep 28, 2009
13.94
14.25
13.81
14.21
1,836,004
+0.29(+2.05%)
Sep 25, 2009
13.84
14.00
13.44
13.92
4,191,831
+0.00(+0.00%)
Sep 24, 2009
14.36
14.38
13.67
13.92
3,221,088
-0.44(-3.05%)
Sep 23, 2009
14.98
14.98
14.22
14.36
3,124,674
-0.60(-4.00%)
Sep 22, 2009
14.99
15.13
14.72
14.96
2,847,990
+0.30(+2.08%)
Sep 21, 2009
14.58
14.73
14.25
14.65
3,292,141
-0.29(-1.91%)
Sep 18, 2009
15.54
15.63
14.88
14.94
5,164,443
-0.56(-3.62%)
Sep 17, 2009
15.39
15.68
15.27
15.50
3,244,679
+0.23(+1.54%)
Sep 16, 2009
15.37
15.43
15.10
15.26
3,869,177
-0.03(-0.17%)
Sep 15, 2009
15.28
15.38
14.99
15.29
2,956,981
+0.15(+1.00%)
Sep 14, 2009
14.96
15.21
14.70
15.14
2,731,150
-0.03(-0.19%)
Sep 11, 2009
15.23
15.57
14.99
15.17
3,355,523
-0.05(-0.31%)
Sep 10, 2009
15.05
15.33
14.87
15.21
3,614,518
+0.30(+2.04%)
Sep 09, 2009
14.99
15.18
14.69
14.91
2,625,323
-0.08(-0.51%)
Sep 08, 2009
14.67
15.15
14.51
14.99
2,012,721
+0.70(+4.93%)
Sep 04, 2009
13.88
14.28
13.88
14.28
1,291,734
+0.25(+1.76%)
Sep 03, 2009
14.04
14.13
13.83
14.03
1,606,377
+0.10(+0.75%)
Sep 02, 2009
13.97
14.07
13.79
13.93
2,025,757
-0.09(-0.61%)
Sep 01, 2009
14.35
14.76
13.97
14.02
4,261,626
-0.46(-3.15%)
Aug 31, 2009
14.28
14.49
14.00
14.47
2,723,432
-0.18(-1.23%)
Aug 28, 2009
14.88
15.12
14.52
14.65
1,873,422
-0.04(-0.26%)
Aug 27, 2009
14.65
14.88
14.22
14.69
2,050,160
-0.13(-0.90%)
Aug 26, 2009
14.80
14.96
14.54
14.82
1,890,496
-0.14(-0.95%)
Aug 25, 2009
15.29
15.68
14.69
14.97
6,058,276
-1.08(-6.75%)
Aug 24, 2009
16.11
16.33
15.96
16.05
2,820,781
+0.10(+0.66%)
Aug 21, 2009
15.19
15.99
15.19
15.95
3,402,988
+0.86(+5.67%)
Aug 20, 2009
14.64
15.14
14.58
15.09
2,539,120
+0.41(+2.78%)
Aug 19, 2009
14.27
14.93
14.13
14.68
2,727,502
+0.22(+1.51%)
Aug 18, 2009
14.07
14.57
14.03
14.46
2,711,304
+0.10(+0.73%)
Aug 17, 2009
14.55
14.60
14.00
14.36
3,458,180
-0.55(-3.70%)
Aug 14, 2009
15.51
15.57
14.70
14.91
2,472,201
-0.55(-3.57%)
Aug 13, 2009
15.56
15.60
15.10
15.46
2,178,096
+0.18(+1.18%)
Aug 12, 2009
14.92
15.44
14.92
15.28
2,743,499
+0.26(+1.71%)
Aug 11, 2009
15.48
15.62
15.02
15.02
1,611,680
-0.65(-4.13%)
Aug 10, 2009
15.40
15.78
15.40
15.67
1,925,380
+0.11(+0.73%)
Aug 07, 2009
15.77
16.01
15.36
15.56
2,865,940
-0.07(-0.43%)
Aug 06, 2009
16.07
16.25
15.44
15.62
2,290,766
-0.48(-3.01%)
Aug 05, 2009
16.46
16.54
16.06
16.11
2,090,013
-0.45(-2.70%)
Aug 04, 2009
16.65
16.85
16.35
16.55
2,751,648
-0.25(-1.47%)
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
.