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, 2010
18.08
18.25
17.94
18.15
1,918,324
+0.09(+0.47%)
Dec 30, 2010
18.29
18.32
17.93
18.07
1,923,213
-0.26(-1.40%)
Dec 29, 2010
18.28
18.43
18.21
18.32
1,629,978
+0.11(+0.63%)
Dec 28, 2010
18.29
18.38
18.17
18.21
1,308,675
-0.02(-0.10%)
Dec 27, 2010
18.19
18.28
18.02
18.23
3,321,438
-0.01(-0.05%)
Dec 23, 2010
18.41
18.45
18.19
18.24
2,192,717
-0.17(-0.93%)
Dec 22, 2010
18.56
18.56
18.41
18.41
4,100,307
-0.09(-0.46%)
Dec 21, 2010
18.41
18.55
18.19
18.49
3,455,070
+0.18(+0.99%)
Dec 20, 2010
17.99
18.36
17.72
18.31
4,197,231
+0.49(+2.77%)
Dec 17, 2010
17.83
18.01
17.73
17.82
7,449,535
-0.05(-0.27%)
Dec 16, 2010
18.15
18.18
17.73
17.87
5,875,947
-0.29(-1.57%)
Dec 15, 2010
18.25
18.40
17.93
18.15
3,565,722
-0.19(-1.04%)
Dec 14, 2010
18.80
18.82
18.25
18.34
3,121,701
-0.46(-2.43%)
Dec 13, 2010
18.82
19.02
18.72
18.80
3,699,377
+0.11(+0.61%)
Dec 10, 2010
18.58
18.84
18.51
18.68
2,168,051
+0.21(+1.13%)
Dec 09, 2010
18.39
18.49
18.05
18.48
1,925,889
+0.20(+1.09%)
Dec 08, 2010
18.61
18.61
18.14
18.28
2,158,499
-0.31(-1.69%)
Dec 07, 2010
18.96
19.02
18.43
18.59
2,524,654
-0.04(-0.20%)
Dec 06, 2010
18.55
18.78
18.49
18.63
1,787,043
+0.07(+0.36%)
Dec 03, 2010
18.44
18.62
18.25
18.56
2,536,848
+0.11(+0.62%)
Dec 02, 2010
17.94
18.48
17.94
18.45
2,827,068
+0.53(+2.97%)
Dec 01, 2010
17.65
18.07
17.54
17.91
3,445,304
+0.63(+3.63%)
Nov 30, 2010
17.17
17.46
17.05
17.29
2,700,443
-0.14(-0.82%)
Nov 29, 2010
17.09
17.49
16.95
17.43
3,052,706
+0.28(+1.61%)
Nov 26, 2010
17.19
17.45
17.03
17.15
1,576,362
-0.20(-1.15%)
Nov 24, 2010
17.12
17.35
17.35
17.35
3,260,942
+0.33(+1.96%)
Nov 23, 2010
17.36
17.36
16.98
17.02
3,412,234
-0.60(-3.40%)
Nov 22, 2010
17.36
17.68
17.14
17.62
4,065,462
+0.05(+0.27%)
Nov 19, 2010
17.53
17.57
17.06
17.57
3,625,517
-0.01(-0.05%)
Nov 18, 2010
17.11
17.67
16.97
17.58
3,561,645
+0.35(+2.04%)
Nov 17, 2010
17.31
17.47
17.02
17.23
3,390,530
-0.05(-0.28%)
Nov 16, 2010
17.41
17.61
17.10
17.28
3,660,653
-0.98(-5.36%)
Nov 15, 2010
18.26
18.31
17.53
18.26
4,408,509
+0.12(+0.68%)
Nov 12, 2010
18.72
18.72
17.99
18.13
3,470,572
-0.68(-3.64%)
Nov 11, 2010
18.53
18.86
18.43
18.82
4,388,986
+0.30(+1.64%)
Nov 10, 2010
17.66
18.51
17.55
18.51
5,128,765
+0.87(+4.90%)
Nov 09, 2010
17.91
18.22
17.57
17.65
2,456,708
-0.14(-0.80%)
Nov 08, 2010
17.54
17.81
17.46
17.79
2,788,684
+0.10(+0.59%)
Nov 05, 2010
17.70
17.72
17.35
17.69
3,841,301
-0.05(-0.27%)
Nov 04, 2010
16.90
17.92
16.89
17.73
6,899,859
+1.15(+6.94%)
Nov 03, 2010
16.52
16.65
16.14
16.58
2,755,517
+0.17(+1.04%)
Nov 02, 2010
16.35
16.49
16.19
16.41
1,862,412
+0.28(+1.71%)
Nov 01, 2010
16.35
16.60
16.04
16.14
2,030,019
-0.05(-0.29%)
Oct 29, 2010
15.88
16.27
15.83
16.18
2,064,005
+0.26(+1.61%)
Oct 28, 2010
16.13
16.15
15.80
15.93
1,994,542
-0.04(-0.24%)
Oct 27, 2010
15.78
15.98
15.53
15.96
2,794,133
-0.31(-1.93%)
Oct 25, 2010
16.41
16.77
16.25
16.28
2,150,203
+0.05(+0.29%)
Oct 22, 2010
16.30
16.35
16.02
16.23
2,358,111
-0.01(-0.06%)
Oct 21, 2010
16.43
16.73
16.08
16.24
3,692,004
-0.13(-0.81%)
Oct 20, 2010
16.51
16.61
15.95
16.37
6,737,425
-0.16(-0.98%)
Oct 19, 2010
17.08
17.37
16.43
16.54
6,121,461
-0.87(-5.02%)
Oct 18, 2010
17.22
17.53
17.14
17.41
3,260,144
+0.23(+1.33%)
Oct 15, 2010
17.36
17.42
17.00
17.18
3,735,768
-0.05(-0.28%)
Oct 14, 2010
17.22
17.51
17.02
17.23
3,803,742
+0.01(+0.06%)
Oct 13, 2010
16.78
17.28
16.76
17.22
3,217,039
+0.58(+3.49%)
Oct 12, 2010
16.83
16.83
16.28
16.64
3,714,465
-0.10(-0.62%)
Oct 11, 2010
16.62
16.93
16.49
16.74
2,386,659
+0.15(+0.92%)
Oct 08, 2010
16.59
16.68
16.17
16.59
2,287,072
+0.42(+2.59%)
Oct 07, 2010
16.39
16.39
15.97
16.17
1,774,056
-0.10(-0.64%)
Oct 06, 2010
16.14
16.44
16.05
16.28
3,857,922
+0.08(+0.47%)
Oct 05, 2010
15.68
16.24
15.65
16.20
3,937,292
+0.76(+4.93%)
Oct 04, 2010
15.57
15.76
15.32
15.44
2,581,334
-0.16(-1.04%)
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
.