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, 2018
2.240
2.300
2.130
2.260
16,237,400
-0.05(-2.16%)
Nov 29, 2018
2.370
2.465
2.210
2.310
18,875,208
-0.04(-1.70%)
Nov 28, 2018
2.300
2.430
2.260
2.350
16,483,494
+0.06(+2.62%)
Nov 27, 2018
2.250
2.350
2.220
2.290
12,126,798
+0.03(+1.33%)
Nov 26, 2018
2.250
2.340
2.230
2.260
7,132,374
+0.07(+3.20%)
Nov 23, 2018
2.220
2.260
2.130
2.190
7,884,500
-0.19(-7.98%)
Nov 21, 2018
2.380
2.380
2.380
0
+0.14(+6.25%)
Nov 20, 2018
2.320
2.370
2.140
2.240
17,355,344
-0.21(-8.57%)
Nov 19, 2018
2.580
2.580
2.390
2.450
13,289,409
-0.13(-5.04%)
Nov 16, 2018
2.670
2.750
2.560
2.580
15,145,900
-0.08(-3.01%)
Nov 15, 2018
2.720
2.750
2.620
2.660
14,320,095
-0.07(-2.56%)
Nov 14, 2018
2.750
2.900
2.680
2.730
24,055,414
+0.13(+5.00%)
Nov 13, 2018
2.750
2.880
2.590
2.600
24,469,498
-0.22(-7.80%)
Nov 12, 2018
3.100
3.130
2.810
2.820
13,500,512
-0.13(-4.41%)
Nov 09, 2018
2.810
2.980
2.630
2.950
21,554,700
-0.04(-1.34%)
Nov 08, 2018
3.300
3.320
2.910
2.990
21,494,126
-0.23(-7.14%)
Nov 07, 2018
3.360
3.370
3.100
3.220
13,162,660
+0.03(+0.94%)
Nov 06, 2018
3.510
3.570
3.170
3.190
17,463,348
-0.34(-9.63%)
Nov 05, 2018
3.340
3.590
3.330
3.530
14,831,966
+0.26(+7.95%)
Nov 02, 2018
3.390
3.450
3.240
3.270
11,325,700
-0.10(-2.97%)
Nov 01, 2018
3.450
3.490
3.240
3.370
18,400,216
-0.08(-2.32%)
Oct 31, 2018
3.490
3.660
3.430
3.450
15,105,766
+0.09(+2.68%)
Oct 30, 2018
3.290
3.380
2.950
3.360
31,359,940
+0.04(+1.20%)
Oct 29, 2018
4.010
4.030
3.270
3.320
39,120,464
-1.03(-23.68%)
Oct 26, 2018
4.400
4.490
4.230
4.350
8,698,900
-0.17(-3.76%)
Oct 25, 2018
4.370
4.650
4.235
4.520
10,868,409
+0.22(+5.12%)
Oct 24, 2018
4.940
4.970
4.290
4.300
11,518,029
-0.58(-11.89%)
Oct 23, 2018
5.010
5.010
4.720
4.880
10,594,611
-0.38(-7.22%)
Oct 22, 2018
5.250
5.290
5.120
5.260
5,579,298
+0.00(+0.00%)
Oct 19, 2018
5.370
5.510
5.210
5.260
7,527,900
-0.07(-1.31%)
Oct 18, 2018
5.330
5.440
5.220
5.330
10,626,680
-0.15(-2.74%)
Oct 17, 2018
5.840
5.870
5.380
5.480
12,725,849
-0.39(-6.64%)
Oct 16, 2018
5.740
5.910
5.650
5.870
7,288,087
+0.16(+2.80%)
Oct 15, 2018
5.770
5.860
5.560
5.710
9,415,549
-0.01(-0.17%)
Oct 12, 2018
5.970
5.970
5.520
5.720
9,453,400
+0.09(+1.60%)
Oct 11, 2018
5.900
6.000
5.610
5.630
15,695,286
-0.35(-5.85%)
Oct 10, 2018
6.470
6.540
5.980
5.980
13,376,555
-0.53(-8.14%)
Oct 09, 2018
6.430
6.750
6.410
6.510
12,280,606
+0.16(+2.52%)
Oct 08, 2018
6.350
6.500
6.230
6.350
8,879,703
-0.11(-1.70%)
Oct 05, 2018
6.510
6.615
6.300
6.460
9,245,000
-0.02(-0.31%)
Oct 04, 2018
6.480
6.700
6.440
6.480
12,548,759
-0.13(-1.97%)
Oct 03, 2018
6.130
6.660
6.120
6.610
21,155,404
+0.56(+9.26%)
Oct 02, 2018
6.140
6.170
5.970
6.050
7,542,721
-0.10(-1.63%)
Oct 01, 2018
6.240
6.270
5.950
6.150
12,532,977
-0.05(-0.81%)
Sep 28, 2018
6.130
6.325
6.120
6.200
8,367,600
+0.03(+0.49%)
Sep 27, 2018
6.240
6.300
6.110
6.170
6,387,991
+0.03(+0.49%)
Sep 26, 2018
6.140
6.240
6.030
6.140
7,789,700
-0.07(-1.13%)
Sep 25, 2018
6.260
6.390
6.110
6.210
14,292,359
+0.06(+0.98%)
Sep 24, 2018
5.730
6.230
5.700
6.150
27,585,372
+0.56(+10.02%)
Sep 21, 2018
5.570
5.640
5.510
5.590
22,149,300
+0.05(+0.90%)
Sep 20, 2018
5.630
5.690
5.450
5.540
8,281,198
-0.05(-0.89%)
Sep 19, 2018
5.400
5.590
5.370
5.590
8,876,775
+0.20(+3.71%)
Sep 18, 2018
5.350
5.487
5.330
5.390
6,963,249
+0.10(+1.89%)
Sep 17, 2018
5.340
5.410
5.230
5.290
7,235,022
+0.01(+0.19%)
Sep 14, 2018
5.160
5.320
5.160
5.280
8,994,200
+0.12(+2.33%)
Sep 13, 2018
5.400
5.410
5.090
5.160
11,447,507
-0.31(-5.67%)
Sep 12, 2018
5.480
5.580
5.370
5.470
8,881,266
+0.12(+2.24%)
Sep 11, 2018
5.170
5.470
5.160
5.350
9,778,269
+0.15(+2.88%)
Sep 10, 2018
5.150
5.250
5.070
5.200
9,063,297
+0.14(+2.77%)
Sep 07, 2018
5.050
5.070
4.900
5.060
8,392,000
-0.08(-1.56%)
Sep 06, 2018
5.380
5.406
5.010
5.140
9,858,219
-0.23(-4.28%)
Sep 05, 2018
5.310
5.480
5.110
5.370
12,030,690
-0.03(-0.56%)
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
.