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, 2011
15.98
16.35
15.66
16.07
7,663,333
+0.87(+5.76%)
Nov 29, 2011
15.13
15.37
14.70
15.19
5,843,052
+0.62(+4.24%)
Nov 28, 2011
14.22
14.79
14.09
14.58
5,562,343
+0.96(+7.05%)
Nov 25, 2011
13.58
13.90
13.47
13.62
2,074,015
-0.10(-0.76%)
Nov 23, 2011
13.98
14.03
13.71
13.72
6,288,355
-0.56(-3.93%)
Nov 22, 2011
14.74
14.83
14.23
14.28
7,098,323
-0.50(-3.41%)
Nov 21, 2011
14.82
14.94
14.45
14.79
7,081,198
-0.30(-2.02%)
Nov 18, 2011
15.29
15.50
14.88
15.09
8,130,890
-0.08(-0.50%)
Nov 17, 2011
16.15
16.16
15.05
15.17
6,590,250
-1.04(-6.40%)
Nov 16, 2011
15.86
16.71
15.79
16.20
8,783,127
+0.21(+1.31%)
Nov 15, 2011
16.31
16.34
15.83
15.99
6,451,623
-0.34(-2.10%)
Nov 14, 2011
16.40
16.44
15.99
16.34
6,914,101
-0.12(-0.75%)
Nov 11, 2011
16.30
16.53
16.15
16.46
4,902,715
+0.42(+2.61%)
Nov 10, 2011
16.06
16.24
15.56
16.04
5,829,990
+0.34(+2.18%)
Nov 09, 2011
16.01
16.26
15.53
15.70
7,075,500
-0.89(-5.39%)
Nov 08, 2011
16.64
16.72
16.29
16.59
5,863,065
+0.10(+0.63%)
Nov 07, 2011
16.44
16.64
16.16
16.49
6,939,955
-0.04(-0.23%)
Nov 04, 2011
16.20
16.56
16.00
16.53
9,596,824
+0.25(+1.52%)
Nov 03, 2011
15.72
16.40
15.49
16.28
8,272,505
+1.06(+6.93%)
Nov 02, 2011
14.89
15.25
14.74
15.22
7,266,461
+0.74(+5.12%)
Nov 01, 2011
14.11
14.74
13.83
14.48
7,049,749
-0.45(-2.99%)
Oct 31, 2011
15.67
15.71
14.93
14.93
5,101,991
-1.09(-6.83%)
Oct 28, 2011
15.74
16.07
15.57
16.02
5,282,449
+0.03(+0.18%)
Oct 27, 2011
15.37
16.24
15.21
15.99
9,032,623
+1.15(+7.75%)
Oct 26, 2011
14.88
15.03
14.30
14.84
5,733,795
+0.27(+1.83%)
Oct 25, 2011
15.47
15.47
14.53
14.58
6,517,195
-0.98(-6.30%)
Oct 24, 2011
15.19
15.58
15.11
15.56
6,624,695
+0.43(+2.83%)
Oct 21, 2011
14.27
15.15
14.24
15.13
9,101,218
+1.12(+8.01%)
Oct 20, 2011
14.05
14.29
13.50
14.01
7,130,373
-0.08(-0.54%)
Oct 19, 2011
14.17
14.48
14.06
14.08
8,254,594
-0.11(-0.80%)
Oct 18, 2011
13.53
14.38
13.19
14.20
7,741,480
+0.68(+4.99%)
Oct 17, 2011
13.48
13.71
13.27
13.52
9,504,369
-0.08(-0.56%)
Oct 14, 2011
13.15
13.60
13.06
13.60
5,679,294
+0.79(+6.16%)
Oct 13, 2011
12.90
12.92
12.40
12.81
6,666,103
-0.23(-1.75%)
Oct 12, 2011
12.64
13.35
12.62
13.04
10,295,097
+0.54(+4.34%)
Oct 11, 2011
12.03
12.67
11.82
12.49
10,843,010
+0.29(+2.34%)
Oct 10, 2011
11.43
12.21
11.36
12.21
7,284,524
+1.06(+9.56%)
Oct 07, 2011
11.38
11.55
10.93
11.14
6,781,012
-0.19(-1.68%)
Oct 06, 2011
11.05
11.36
11.03
11.33
10,248,294
+0.73(+6.91%)
Oct 05, 2011
10.87
10.90
10.31
10.60
19,518,432
-0.21(-1.94%)
Oct 04, 2011
10.04
10.86
9.699
10.81
10,681,864
+0.48(+4.70%)
Oct 03, 2011
10.74
10.98
10.31
10.33
9,586,790
-0.61(-5.56%)
Sep 30, 2011
11.15
11.30
10.83
10.93
7,033,258
-0.49(-4.25%)
Sep 29, 2011
11.63
11.77
11.08
11.42
7,118,107
+0.17(+1.52%)
Sep 28, 2011
12.21
12.25
11.22
11.25
5,882,768
-0.89(-7.36%)
Sep 27, 2011
12.09
12.69
12.08
12.14
7,414,976
+0.51(+4.41%)
Sep 26, 2011
11.42
11.65
10.87
11.63
8,733,149
+0.34(+3.03%)
Sep 23, 2011
11.19
11.65
11.14
11.29
7,231,677
+0.07(+0.59%)
Sep 22, 2011
11.64
11.70
10.79
11.22
10,517,237
-1.13(-9.16%)
Sep 21, 2011
13.01
13.08
12.33
12.35
8,623,355
-0.72(-5.53%)
Sep 20, 2011
13.50
13.60
13.03
13.07
3,141,228
-0.35(-2.62%)
Sep 19, 2011
13.40
13.58
13.09
13.43
3,319,097
-0.34(-2.49%)
Sep 16, 2011
13.84
14.06
13.58
13.77
6,674,744
-0.15(-1.09%)
Sep 15, 2011
13.76
13.95
13.55
13.92
4,506,008
+0.40(+2.95%)
Sep 14, 2011
13.23
13.70
13.04
13.52
7,676,577
+0.25(+1.86%)
Sep 13, 2011
13.50
13.65
13.08
13.27
8,549,917
-0.25(-1.83%)
Sep 12, 2011
13.16
13.54
13.08
13.52
4,922,921
+0.12(+0.92%)
Sep 09, 2011
13.83
13.85
13.29
13.40
6,759,351
-0.67(-4.73%)
Sep 08, 2011
14.44
14.72
13.95
14.06
4,206,353
-0.54(-3.71%)
Sep 07, 2011
13.85
14.79
13.78
14.61
5,777,392
+0.97(+7.11%)
Sep 06, 2011
13.54
13.67
13.27
13.64
6,020,200
-0.56(-3.95%)
Sep 02, 2011
14.56
14.60
13.94
14.20
4,225,164
-0.74(-4.97%)
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
.