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 (%)
Feb 28, 2005
8.427
8.448
7.821
8.075
1,023,193
-0.43(-5.01%)
Feb 25, 2005
8.275
8.550
8.270
8.501
480,939
+0.23(+2.79%)
Feb 24, 2005
8.225
8.403
8.161
8.270
570,544
+0.05(+0.58%)
Feb 23, 2005
8.161
8.280
8.118
8.222
481,465
+0.07(+0.90%)
Feb 22, 2005
8.142
8.382
8.118
8.149
447,285
+0.04(+0.53%)
Feb 18, 2005
7.916
8.118
7.916
8.106
704,529
+0.20(+2.49%)
Feb 17, 2005
8.125
8.182
7.883
7.909
455,278
-0.20(-2.43%)
Feb 16, 2005
7.856
8.168
7.837
8.106
405,638
+0.26(+3.30%)
Feb 15, 2005
7.868
7.868
7.761
7.847
308,882
+0.04(+0.49%)
Feb 14, 2005
7.880
7.951
7.771
7.809
230,215
-0.06(-0.76%)
Feb 11, 2005
7.764
7.890
7.600
7.868
464,533
+0.10(+1.35%)
Feb 10, 2005
7.547
7.778
7.545
7.764
409,529
+0.22(+2.87%)
Feb 09, 2005
7.571
7.621
7.440
7.547
340,012
-0.03(-0.41%)
Feb 08, 2005
7.428
7.595
7.420
7.578
364,517
+0.14(+1.92%)
Feb 07, 2005
7.488
7.512
7.322
7.436
521,850
-0.02(-0.32%)
Feb 04, 2005
7.390
7.486
7.357
7.459
686,861
+0.07(+0.90%)
Feb 03, 2005
7.521
7.521
7.341
7.393
841,355
-0.13(-1.74%)
Feb 02, 2005
7.174
7.524
7.167
7.524
715,572
+0.35(+4.87%)
Feb 01, 2005
6.953
7.215
6.941
7.174
858,708
+0.23(+3.36%)
Jan 31, 2005
6.756
7.013
6.744
6.941
564,128
+0.19(+2.74%)
Jan 28, 2005
6.810
6.810
6.668
6.756
414,367
-0.05(-0.80%)
Jan 27, 2005
6.635
6.834
6.620
6.810
664,355
+0.18(+2.65%)
Jan 26, 2005
6.501
6.642
6.445
6.635
529,212
+0.13(+1.94%)
Jan 25, 2005
6.399
6.509
6.356
6.509
323,185
+0.11(+1.71%)
Jan 24, 2005
6.490
6.537
6.394
6.399
419,205
-0.03(-0.48%)
Jan 21, 2005
6.447
6.520
6.404
6.430
319,294
+0.02(+0.26%)
Jan 20, 2005
6.421
6.482
6.299
6.413
373,141
-0.02(-0.33%)
Jan 19, 2005
6.413
6.499
6.345
6.435
508,494
+0.03(+0.45%)
Jan 18, 2005
6.304
6.418
6.304
6.406
373,456
+0.12(+1.93%)
Jan 14, 2005
6.316
6.333
6.257
6.285
311,616
+0.01(+0.19%)
Jan 13, 2005
6.216
6.359
6.197
6.273
407,005
+0.09(+1.38%)
Jan 12, 2005
6.123
6.228
6.090
6.188
411,738
+0.07(+1.09%)
Jan 11, 2005
5.978
6.173
5.943
6.121
596,731
+0.14(+2.39%)
Jan 10, 2005
5.924
6.033
5.919
5.978
926,016
+0.07(+1.17%)
Jan 07, 2005
5.978
5.981
5.879
5.910
904,772
-0.05(-0.84%)
Jan 06, 2005
5.943
6.038
5.883
5.959
989,644
+0.04(+0.72%)
Jan 05, 2005
6.133
6.133
5.917
5.917
795,185
-0.22(-3.60%)
Jan 04, 2005
6.181
6.226
6.128
6.138
526,162
-0.03(-0.54%)
Jan 03, 2005
6.509
6.509
6.123
6.171
725,879
-0.35(-5.43%)
Dec 31, 2004
6.513
6.596
6.513
6.525
236,526
-0.00(-0.07%)
Dec 30, 2004
6.585
6.601
6.490
6.530
254,930
-0.05(-0.76%)
Dec 29, 2004
6.618
6.635
6.566
6.580
208,866
-0.07(-1.00%)
Dec 28, 2004
6.366
6.646
6.366
6.646
244,098
+0.24(+3.82%)
Dec 27, 2004
6.630
6.630
6.380
6.402
396,804
-0.23(-3.41%)
Dec 23, 2004
6.620
6.703
6.582
6.627
205,290
-0.01(-0.18%)
Dec 22, 2004
6.715
6.775
6.537
6.639
266,499
-0.07(-1.03%)
Dec 21, 2004
6.585
6.713
6.547
6.708
273,124
+0.14(+2.17%)
Dec 20, 2004
6.623
6.692
6.544
6.566
192,354
-0.07(-1.07%)
Dec 17, 2004
6.442
6.637
6.442
6.637
464,743
+0.18(+2.72%)
Dec 16, 2004
6.466
6.478
6.409
6.461
392,281
-0.01(-0.18%)
Dec 15, 2004
6.337
6.497
6.309
6.473
308,251
+0.16(+2.48%)
Dec 14, 2004
6.299
6.354
6.254
6.316
247,253
+0.02(+0.26%)
Dec 13, 2004
6.157
6.299
6.157
6.299
328,233
+0.17(+2.75%)
Dec 10, 2004
6.202
6.264
6.074
6.131
330,442
-0.07(-1.15%)
Dec 09, 2004
6.223
6.271
6.147
6.202
360,415
-0.03(-0.50%)
Dec 08, 2004
6.121
6.249
6.059
6.233
498,713
+0.11(+1.83%)
Dec 07, 2004
6.345
6.371
6.109
6.121
572,226
-0.25(-3.88%)
Dec 06, 2004
6.566
6.585
6.333
6.368
308,672
-0.17(-2.65%)
Dec 03, 2004
6.428
6.570
6.383
6.542
248,935
+0.12(+1.89%)
Dec 02, 2004
6.596
6.604
6.214
6.421
547,511
-0.21(-3.19%)
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
.