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, 2009
14.21
14.07
14.07
14.07
1,077,670
-0.10(-0.67%)
Dec 30, 2009
14.15
14.33
14.08
14.17
1,611,325
-0.13(-0.93%)
Dec 29, 2009
14.42
14.57
14.11
14.30
1,475,251
-0.09(-0.60%)
Dec 28, 2009
14.65
14.73
14.29
14.39
1,761,113
-0.16(-1.11%)
Dec 24, 2009
14.49
14.70
14.44
14.55
658,274
+0.11(+0.79%)
Dec 23, 2009
14.31
14.45
14.00
14.43
2,288,769
+0.21(+1.47%)
Dec 22, 2009
14.05
14.22
13.98
14.22
2,381,123
+0.29(+2.05%)
Dec 21, 2009
13.90
14.08
13.83
13.94
2,000,532
+0.13(+0.96%)
Dec 18, 2009
13.68
13.85
13.57
13.81
4,721,092
+0.37(+2.76%)
Dec 17, 2009
13.67
13.79
13.27
13.44
4,291,891
-0.47(-3.35%)
Dec 16, 2009
13.57
13.93
13.47
13.90
4,403,647
+0.44(+3.25%)
Dec 15, 2009
13.21
13.58
13.09
13.46
3,721,261
+0.27(+2.02%)
Dec 14, 2009
13.15
13.33
13.14
13.20
3,984,180
+0.53(+4.20%)
Dec 11, 2009
12.84
12.92
12.56
12.67
4,895,420
-0.14(-1.11%)
Dec 10, 2009
12.39
12.85
12.39
12.81
5,627,150
+0.57(+4.66%)
Dec 09, 2009
12.66
12.71
12.15
12.24
6,394,625
-0.41(-3.23%)
Dec 08, 2009
12.93
12.99
12.61
12.65
5,382,331
-0.51(-3.90%)
Dec 07, 2009
13.08
13.37
12.99
13.16
6,550,454
+0.05(+0.36%)
Dec 04, 2009
12.95
13.37
12.76
13.11
9,191,087
+0.26(+2.00%)
Dec 03, 2009
12.54
12.90
12.47
12.86
9,725,327
+0.32(+2.58%)
Dec 02, 2009
12.87
12.88
12.49
12.53
4,678,723
-0.31(-2.44%)
Dec 01, 2009
12.71
12.89
12.54
12.85
6,281,640
+0.23(+1.81%)
Nov 30, 2009
12.70
12.91
12.46
12.62
7,592,250
-0.11(-0.90%)
Nov 27, 2009
12.73
13.00
12.59
12.73
3,013,601
-0.69(-5.17%)
Nov 25, 2009
12.95
13.56
12.79
13.43
6,241,527
+0.53(+4.13%)
Nov 24, 2009
12.71
12.94
12.49
12.89
6,532,875
+0.08(+0.59%)
Nov 23, 2009
13.02
13.18
12.62
12.82
5,259,022
+0.20(+1.58%)
Nov 20, 2009
12.47
12.64
12.26
12.62
5,476,128
+0.11(+0.91%)
Nov 19, 2009
12.74
12.77
12.43
12.50
5,755,396
-0.31(-2.45%)
Nov 18, 2009
12.91
13.10
12.72
12.82
4,474,178
-0.14(-1.10%)
Nov 17, 2009
13.32
13.34
12.87
12.96
4,626,210
-0.47(-3.47%)
Nov 16, 2009
13.18
13.70
13.03
13.43
6,185,480
+0.47(+3.60%)
Nov 13, 2009
12.87
13.12
12.70
12.96
5,904,996
+0.04(+0.29%)
Nov 12, 2009
12.87
13.44
12.84
12.92
10,269,411
+0.03(+0.22%)
Nov 11, 2009
12.74
13.05
12.63
12.89
7,341,406
+0.28(+2.19%)
Nov 10, 2009
12.79
12.87
12.48
12.62
6,316,700
-0.23(-1.78%)
Nov 09, 2009
12.44
12.87
12.44
12.85
7,249,884
+0.63(+5.14%)
Nov 06, 2009
12.13
12.35
12.00
12.22
7,815,165
-0.26(-2.06%)
Nov 05, 2009
12.94
12.94
12.12
12.48
10,488,504
-0.27(-2.09%)
Nov 04, 2009
12.47
13.09
12.47
12.74
11,818,617
+0.48(+3.88%)
Nov 03, 2009
12.29
12.40
11.90
12.27
10,858,149
-0.18(-1.45%)
Nov 02, 2009
12.37
13.05
12.06
12.45
16,760,735
-1.44(-10.34%)
Oct 30, 2009
14.52
14.57
13.75
13.88
3,936,595
-0.74(-5.07%)
Oct 29, 2009
14.36
14.62
14.21
14.62
3,596,727
+0.57(+4.06%)
Oct 28, 2009
14.84
14.95
14.00
14.05
4,270,341
-0.92(-6.16%)
Oct 27, 2009
15.18
15.39
14.87
14.98
3,290,487
-0.18(-1.19%)
Oct 26, 2009
15.77
16.19
15.10
15.16
2,928,849
-0.44(-2.80%)
Oct 23, 2009
15.75
15.81
15.51
15.59
3,821,165
-0.37(-2.32%)
Oct 22, 2009
15.96
16.01
15.38
15.96
4,448,832
-0.10(-0.65%)
Oct 21, 2009
15.58
16.54
15.51
16.07
6,042,866
+0.34(+2.18%)
Oct 20, 2009
15.44
15.83
15.41
15.73
6,593,910
+0.47(+3.05%)
Oct 19, 2009
14.94
15.29
14.86
15.26
2,740,927
+0.32(+2.16%)
Oct 16, 2009
15.05
15.10
14.71
14.94
3,365,087
-0.18(-1.20%)
Oct 15, 2009
15.05
15.26
14.96
15.12
4,613,566
-0.03(-0.19%)
Oct 14, 2009
15.04
15.21
14.93
15.15
2,906,017
+0.40(+2.71%)
Oct 13, 2009
14.71
14.87
14.34
14.75
2,616,626
+0.11(+0.78%)
Oct 12, 2009
14.99
15.08
14.58
14.63
2,111,412
+0.10(+0.72%)
Oct 09, 2009
14.35
14.64
14.28
14.53
3,396,749
+0.10(+0.73%)
Oct 08, 2009
13.71
14.47
13.69
14.42
5,290,150
+0.86(+6.31%)
Oct 07, 2009
13.76
13.90
13.33
13.57
4,973,174
-0.14(-1.04%)
Oct 06, 2009
13.83
13.97
13.51
13.71
4,512,825
+0.17(+1.26%)
Oct 05, 2009
13.29
13.58
13.16
13.54
4,819,327
+0.28(+2.08%)
Oct 02, 2009
13.38
13.62
13.09
13.26
3,571,423
-0.36(-2.65%)
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
.