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 (%)
Nov 28, 2003
3.019
3.031
2.979
3.005
53,320
+0.01(+0.32%)
Nov 26, 2003
2.983
3.009
2.979
2.995
168,376
+0.02(+0.72%)
Nov 25, 2003
2.936
2.974
2.931
2.974
227,271
+0.06(+1.96%)
Nov 24, 2003
2.841
2.917
2.815
2.917
295,000
+0.07(+2.34%)
Nov 21, 2003
2.769
2.850
2.769
2.850
178,367
+0.09(+3.10%)
Nov 20, 2003
2.757
2.765
2.748
2.765
110,638
+0.01(+0.35%)
Nov 19, 2003
2.817
2.826
2.743
2.755
308,041
-0.07(-2.61%)
Nov 18, 2003
2.862
2.914
2.788
2.829
306,989
-0.03(-0.92%)
Nov 17, 2003
2.769
2.853
2.767
2.855
238,944
+0.05(+1.78%)
Nov 14, 2003
2.795
2.824
2.776
2.805
326,656
-0.02(-0.59%)
Nov 13, 2003
2.817
2.841
2.798
2.822
333,387
+0.00(+0.17%)
Nov 12, 2003
2.793
2.817
2.781
2.817
171,636
+0.05(+1.72%)
Nov 11, 2003
2.853
2.853
2.765
2.769
202,766
-0.07(-2.51%)
Nov 10, 2003
2.819
2.841
2.805
2.841
431,615
+0.02(+0.76%)
Nov 07, 2003
2.810
2.819
2.765
2.819
357,681
+0.00(+0.08%)
Nov 06, 2003
2.807
2.817
2.757
2.817
214,335
-0.01(-0.42%)
Nov 05, 2003
2.757
2.757
2.677
2.829
742,496
+0.07(+2.59%)
Nov 04, 2003
2.757
2.757
2.677
2.757
1,266,310
-0.09(-3.25%)
Nov 03, 2003
3.017
3.017
2.803
2.850
1,325,573
-0.15(-4.99%)
Oct 31, 2003
3.002
3.002
3.002
3.000
123,679
+0.01(+0.48%)
Oct 30, 2003
3.024
3.024
2.981
2.986
121,786
-0.05(-1.72%)
Oct 29, 2003
2.948
3.040
2.943
3.038
445,813
+0.07(+2.24%)
Oct 28, 2003
3.031
3.031
2.950
2.971
247,358
-0.05(-1.50%)
Oct 27, 2003
2.988
3.052
2.988
3.017
205,501
+0.03(+0.95%)
Oct 24, 2003
3.002
3.047
2.983
2.988
238,103
-0.02(-0.79%)
Oct 23, 2003
3.026
3.064
3.002
3.012
117,053
-0.04(-1.25%)
Oct 22, 2003
3.043
3.076
3.007
3.050
165,431
-0.05(-1.46%)
Oct 21, 2003
3.019
3.102
3.017
3.095
153,442
+0.06(+2.12%)
Oct 20, 2003
3.052
3.059
3.012
3.031
117,894
-0.01(-0.47%)
Oct 17, 2003
3.102
3.102
3.043
3.045
163,433
-0.04(-1.16%)
Oct 16, 2003
3.107
3.114
3.076
3.081
191,408
-0.04(-1.29%)
Oct 15, 2003
3.162
3.200
3.105
3.121
372,930
-0.09(-2.74%)
Oct 14, 2003
3.228
3.216
3.185
3.209
255,246
-0.02(-0.59%)
Oct 13, 2003
3.209
3.247
3.209
3.228
202,976
+0.02(+0.59%)
Oct 10, 2003
3.202
3.211
3.192
3.209
96,335
+0.02(+0.52%)
Oct 09, 2003
3.140
3.192
3.138
3.192
204,133
+0.03(+1.05%)
Oct 08, 2003
3.162
3.216
3.159
3.159
154,914
-0.01(-0.45%)
Oct 07, 2003
3.121
3.173
3.102
3.173
253,878
+0.06(+1.91%)
Oct 06, 2003
3.066
3.116
3.050
3.114
177,210
+0.00(+0.00%)
Oct 03, 2003
3.102
3.114
3.078
3.114
155,440
+0.03(+1.00%)
Oct 02, 2003
3.059
3.088
3.033
3.083
167,850
+0.06(+1.97%)
Oct 01, 2003
2.924
3.028
2.924
3.024
190,672
+0.09(+2.91%)
Sep 30, 2003
2.919
2.971
2.912
2.938
192,775
+0.01(+0.24%)
Sep 29, 2003
2.914
2.940
2.910
2.931
91,497
+0.02(+0.65%)
Sep 26, 2003
2.893
2.945
2.893
2.912
110,638
-0.00(-0.08%)
Sep 25, 2003
2.971
2.971
2.912
2.914
157,333
-0.06(-1.92%)
Sep 24, 2003
2.960
2.981
2.938
2.971
212,968
+0.02(+0.81%)
Sep 23, 2003
2.983
2.995
2.864
2.948
556,766
-0.04(-1.19%)
Sep 22, 2003
2.998
2.998
2.945
2.983
179,103
+0.00(+0.00%)
Sep 19, 2003
2.888
2.983
2.888
2.983
400,379
+0.10(+3.29%)
Sep 18, 2003
2.971
2.971
2.864
2.888
223,695
-0.02(-0.82%)
Sep 17, 2003
2.948
2.971
2.883
2.912
226,009
-0.02(-0.57%)
Sep 16, 2003
2.895
2.950
2.912
2.929
103,907
+0.03(+1.15%)
Sep 15, 2003
2.912
2.912
2.853
2.895
336,752
-0.00(-0.16%)
Sep 12, 2003
2.933
2.948
2.853
2.900
352,107
-0.04(-1.21%)
Sep 11, 2003
2.967
2.971
2.900
2.936
220,855
-0.04(-1.20%)
Sep 10, 2003
3.026
3.028
2.952
2.971
277,016
-0.06(-1.96%)
Sep 09, 2003
3.038
3.047
2.995
3.031
321,818
-0.03(-0.86%)
Sep 08, 2003
3.019
3.071
3.019
3.057
134,722
+0.05(+1.58%)
Sep 05, 2003
3.019
3.045
2.995
3.009
212,126
-0.02(-0.63%)
Sep 04, 2003
3.055
3.059
2.971
3.028
1,354,897
-0.05(-1.55%)
Sep 03, 2003
3.105
3.119
3.040
3.076
161,645
-0.01(-0.46%)
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
.