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 30, 2007
25.92
25.92
24.95
25.35
2,531,526
-0.17(-0.67%)
Nov 29, 2007
25.20
25.82
25.12
25.52
860,601
+0.29(+1.13%)
Nov 28, 2007
25.32
25.55
24.82
25.24
1,268,002
-0.08(-0.32%)
Nov 27, 2007
25.90
26.14
24.92
25.32
1,269,289
-0.73(-2.81%)
Nov 26, 2007
26.08
26.54
25.90
26.05
1,617,610
+0.20(+0.77%)
Nov 23, 2007
25.26
26.09
25.24
25.85
331,391
+0.57(+2.24%)
Nov 21, 2007
25.17
26.04
25.11
25.28
1,255,617
-0.11(-0.43%)
Nov 20, 2007
25.01
25.77
24.96
25.39
1,537,366
-0.04(-0.17%)
Nov 19, 2007
25.76
26.14
25.41
25.44
753,433
-0.46(-1.78%)
Nov 16, 2007
25.52
26.25
25.50
25.90
1,529,583
+0.64(+2.52%)
Nov 15, 2007
25.93
25.93
24.85
25.26
1,060,423
-0.72(-2.76%)
Nov 14, 2007
25.50
26.52
25.50
25.98
1,224,045
+0.57(+2.23%)
Nov 13, 2007
25.39
25.82
24.40
25.41
1,821,244
+0.02(+0.09%)
Nov 12, 2007
27.80
27.80
25.36
25.39
1,914,924
-2.44(-8.78%)
Nov 09, 2007
28.72
28.72
27.45
27.83
2,046,662
-0.84(-2.92%)
Nov 08, 2007
28.69
29.06
27.81
28.67
2,310,719
+0.23(+0.80%)
Nov 07, 2007
27.49
28.92
27.05
28.44
2,739,558
+0.73(+2.64%)
Nov 06, 2007
26.50
27.77
26.50
27.71
2,579,805
+1.32(+5.01%)
Nov 05, 2007
26.47
26.56
25.85
26.39
1,767,969
-0.24(-0.89%)
Nov 02, 2007
27.49
27.49
26.48
26.62
1,502,870
-0.35(-1.29%)
Nov 01, 2007
26.78
27.90
26.42
26.97
1,575,227
+0.06(+0.23%)
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%)
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
.