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 (%)
Dec 31, 2003
3.302
3.328
3.254
3.307
395,647
+0.01(+0.36%)
Dec 30, 2003
3.269
3.328
3.264
3.295
130,410
+0.02(+0.58%)
Dec 29, 2003
3.150
3.297
3.192
3.276
417,207
+0.13(+4.00%)
Dec 26, 2003
3.185
3.207
3.150
3.150
321,608
-0.03(-0.82%)
Dec 24, 2003
3.202
3.214
3.147
3.176
167,009
-0.01(-0.45%)
Dec 23, 2003
3.228
3.228
3.183
3.190
219,909
-0.02(-0.59%)
Dec 22, 2003
3.280
3.290
3.207
3.209
171,215
-0.06(-1.82%)
Dec 19, 2003
3.385
3.385
3.216
3.269
744,599
-0.12(-3.44%)
Dec 18, 2003
3.190
3.385
3.190
3.385
509,125
+0.20(+6.19%)
Dec 17, 2003
3.185
3.192
3.150
3.188
141,663
+0.02(+0.60%)
Dec 16, 2003
3.166
3.176
3.128
3.169
142,294
+0.00(+0.15%)
Dec 15, 2003
3.195
3.197
3.121
3.164
165,010
-0.01(-0.22%)
Dec 12, 2003
3.173
3.190
3.143
3.171
260,925
-0.00(-0.07%)
Dec 11, 2003
3.173
3.188
3.140
3.173
197,087
+0.04(+1.21%)
Dec 10, 2003
3.185
3.185
3.114
3.135
209,287
-0.00(-0.15%)
Dec 09, 2003
3.114
3.150
3.066
3.140
393,018
+0.07(+2.24%)
Dec 08, 2003
3.045
3.083
3.031
3.071
298,155
+0.05(+1.73%)
Dec 05, 2003
3.014
3.064
3.012
3.019
167,219
+0.02(+0.63%)
Dec 04, 2003
2.919
3.026
2.888
3.000
386,182
+0.08(+2.77%)
Dec 03, 2003
3.066
3.071
2.919
2.919
1,117,319
-0.16(-5.17%)
Dec 02, 2003
3.043
3.083
3.043
3.078
232,950
+0.04(+1.33%)
Dec 01, 2003
3.024
3.043
2.952
3.038
147,763
+0.03(+1.11%)
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%)
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
.