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, 2014
8.788
8.788
7.878
7.994
10,912,979
-1.43(-15.20%)
Nov 26, 2014
9.572
9.427
9.427
9.427
6,062,140
-0.22(-2.31%)
Nov 25, 2014
9.814
10.03
9.572
9.649
10,046,304
-0.11(-1.09%)
Nov 24, 2014
9.746
9.911
9.611
9.756
9,458,630
-0.07(-0.69%)
Nov 21, 2014
9.629
9.862
9.620
9.824
12,193,211
+0.37(+3.92%)
Nov 20, 2014
9.223
9.473
9.223
9.453
11,982,546
+0.13(+1.44%)
Nov 19, 2014
9.482
9.627
9.300
9.319
14,900,661
-0.31(-3.20%)
Nov 18, 2014
9.578
9.809
9.405
9.627
11,334,364
+0.00(+0.00%)
Nov 17, 2014
10.16
10.16
9.357
9.627
24,343,576
-1.14(-10.62%)
Nov 14, 2014
10.63
10.81
10.50
10.77
12,645,011
+0.20(+1.91%)
Nov 13, 2014
11.14
11.17
10.50
10.57
10,174,184
-0.66(-5.91%)
Nov 12, 2014
11.27
11.46
11.16
11.23
6,740,702
-0.11(-0.93%)
Nov 11, 2014
11.23
11.39
10.91
11.34
7,084,404
+0.22(+1.99%)
Nov 10, 2014
11.41
11.61
11.01
11.12
9,774,745
-0.19(-1.70%)
Nov 07, 2014
10.97
11.39
10.97
11.31
12,274,154
+0.41(+3.80%)
Nov 06, 2014
10.93
10.94
10.42
10.90
12,620,765
-0.13(-1.22%)
Nov 05, 2014
11.02
11.22
10.46
11.03
15,426,239
+0.18(+1.68%)
Nov 04, 2014
11.45
11.45
10.52
10.85
12,747,566
-0.82(-7.01%)
Nov 03, 2014
12.00
12.24
11.61
11.67
8,008,891
-0.26(-2.18%)
Oct 31, 2014
11.76
11.98
11.31
11.92
13,506,441
+0.18(+1.56%)
Oct 30, 2014
12.04
12.12
11.63
11.74
3,784,823
-0.38(-3.17%)
Oct 29, 2014
12.10
12.28
11.98
12.13
6,951,317
+0.19(+1.61%)
Oct 28, 2014
11.59
12.02
11.37
11.93
5,521,457
+0.48(+4.20%)
Oct 27, 2014
11.66
11.93
11.93
11.45
7,480,138
-0.48(-4.03%)
Oct 24, 2014
11.96
12.04
11.74
11.93
4,153,916
-0.15(-1.27%)
Oct 23, 2014
11.99
12.25
11.87
12.09
4,934,185
+0.28(+2.36%)
Oct 22, 2014
12.34
12.46
11.78
11.81
4,966,983
-0.50(-4.06%)
Oct 21, 2014
12.10
12.34
11.99
12.31
6,312,045
+0.30(+2.48%)
Oct 20, 2014
11.91
12.11
11.72
12.01
4,684,535
+0.07(+0.56%)
Oct 17, 2014
12.51
12.64
11.90
11.94
8,835,800
-0.37(-2.97%)
Oct 16, 2014
11.39
12.44
11.35
12.31
14,501,712
+0.68(+5.87%)
Oct 15, 2014
11.25
11.73
10.97
11.63
12,580,363
+0.05(+0.42%)
Oct 14, 2014
11.91
12.22
11.50
11.58
11,372,791
-0.23(-1.95%)
Oct 13, 2014
12.28
12.51
11.75
11.81
14,030,178
-0.47(-3.84%)
Oct 10, 2014
12.41
12.58
11.82
12.28
12,402,386
-0.16(-1.31%)
Oct 09, 2014
13.05
13.05
12.41
12.44
11,014,263
-0.78(-5.89%)
Oct 08, 2014
13.11
13.23
12.83
13.22
6,324,079
+0.04(+0.29%)
Oct 07, 2014
13.43
13.53
13.18
13.18
8,451,085
-0.28(-2.07%)
Oct 06, 2014
13.64
13.74
13.34
13.46
7,198,457
-0.12(-0.92%)
Oct 03, 2014
13.80
13.80
13.52
13.59
5,151,306
-0.18(-1.33%)
Oct 02, 2014
13.84
13.90
13.50
13.77
7,504,892
-0.17(-1.24%)
Oct 01, 2014
14.48
14.52
13.82
13.94
6,770,738
-0.51(-3.53%)
Sep 30, 2014
14.70
14.74
14.35
14.45
7,649,840
-0.29(-1.96%)
Sep 29, 2014
14.59
14.78
14.44
14.74
4,839,794
-0.05(-0.33%)
Sep 26, 2014
14.60
14.88
14.49
14.79
4,261,563
+0.16(+1.12%)
Sep 25, 2014
14.68
14.70
14.44
14.63
6,049,005
-0.06(-0.39%)
Sep 24, 2014
14.57
14.84
14.38
14.69
5,090,390
+0.07(+0.46%)
Sep 23, 2014
14.59
14.80
14.51
14.62
5,616,484
+0.06(+0.40%)
Sep 22, 2014
14.97
14.97
14.53
14.56
4,250,444
-0.50(-3.32%)
Sep 19, 2014
15.19
15.19
15.04
15.06
5,556,773
-0.04(-0.25%)
Sep 18, 2014
15.26
15.54
15.08
15.10
4,869,211
-0.29(-1.87%)
Sep 17, 2014
15.54
15.64
15.35
15.39
3,467,414
-0.10(-0.62%)
Sep 16, 2014
15.29
15.65
15.28
15.48
4,116,054
+0.16(+1.07%)
Sep 15, 2014
15.32
15.44
15.14
15.32
3,777,371
-0.01(-0.06%)
Sep 12, 2014
15.54
15.58
15.27
15.33
3,576,558
-0.17(-1.12%)
Sep 11, 2014
15.44
15.52
15.28
15.50
5,723,101
-0.07(-0.43%)
Sep 10, 2014
15.53
15.60
15.30
15.57
4,453,761
-0.01(-0.06%)
Sep 09, 2014
15.82
16.01
15.54
15.58
4,701,446
-0.29(-1.82%)
Sep 08, 2014
15.98
15.98
15.64
15.87
3,609,904
-0.19(-1.20%)
Sep 05, 2014
15.89
16.06
15.88
16.06
2,390,582
+0.17(+1.09%)
Sep 04, 2014
16.18
16.33
15.81
15.89
3,764,697
-0.31(-1.90%)
Sep 03, 2014
16.26
16.35
16.14
16.19
3,304,888
+0.08(+0.48%)
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
.