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, 2019
2.060
2.060
1.920
1.920
13,123,550
-0.13(-6.34%)
Feb 27, 2019
2.120
2.140
2.020
2.050
13,738,394
+0.03(+1.49%)
Feb 26, 2019
2.100
2.120
2.010
2.020
8,803,491
-0.07(-3.35%)
Feb 25, 2019
2.100
2.130
2.030
2.090
10,417,020
-0.05(-2.34%)
Feb 22, 2019
2.170
2.240
2.120
2.140
9,821,700
+0.00(+0.00%)
Feb 21, 2019
2.250
2.260
2.120
2.140
10,303,468
-0.10(-4.46%)
Feb 20, 2019
2.160
2.240
2.120
2.240
9,373,470
+0.07(+3.23%)
Feb 19, 2019
2.150
2.190
2.120
2.170
6,778,919
+0.02(+0.93%)
Feb 15, 2019
2.160
2.215
2.090
2.150
10,430,799
+0.07(+3.37%)
Feb 14, 2019
1.880
2.110
1.880
2.080
13,253,958
+0.16(+8.33%)
Feb 13, 2019
1.860
1.960
1.850
1.920
7,133,394
+0.07(+3.78%)
Feb 12, 2019
1.870
1.940
1.830
1.850
8,865,450
+0.06(+3.35%)
Feb 11, 2019
1.710
1.810
1.660
1.790
8,472,649
+0.08(+4.68%)
Feb 08, 2019
1.860
1.880
1.680
1.710
19,219,800
-0.14(-7.57%)
Feb 07, 2019
1.960
1.970
1.800
1.850
11,064,924
-0.12(-6.09%)
Feb 06, 2019
2.020
2.050
1.970
1.970
5,345,005
-0.05(-2.48%)
Feb 05, 2019
2.080
2.120
2.020
2.020
6,216,841
-0.06(-2.88%)
Feb 04, 2019
2.030
2.090
1.990
2.080
4,781,515
+0.01(+0.48%)
Feb 01, 2019
2.050
2.090
2.020
2.070
7,330,800
+0.04(+1.97%)
Jan 31, 2019
2.140
2.140
2.010
2.030
8,279,394
-0.08(-3.79%)
Jan 30, 2019
2.050
2.110
1.990
2.110
6,834,781
+0.09(+4.46%)
Jan 29, 2019
2.000
2.060
1.970
2.020
5,372,038
+0.05(+2.54%)
Jan 28, 2019
2.000
2.010
1.930
1.970
8,105,110
-0.10(-4.83%)
Jan 25, 2019
2.050
2.120
2.020
2.070
8,620,900
+0.05(+2.48%)
Jan 24, 2019
1.980
2.020
1.880
2.020
10,873,319
+0.02(+1.00%)
Jan 23, 2019
2.080
2.130
1.960
2.000
8,067,916
-0.04(-1.96%)
Jan 22, 2019
2.200
2.210
2.010
2.040
12,550,715
-0.20(-8.93%)
Jan 18, 2019
2.190
2.270
2.160
2.240
8,567,400
+0.06(+2.75%)
Jan 17, 2019
2.140
2.200
2.120
2.180
7,751,083
+0.01(+0.46%)
Jan 16, 2019
2.180
2.270
2.150
2.170
11,405,687
-0.02(-0.91%)
Jan 15, 2019
2.190
2.210
2.140
2.190
10,947,534
+0.04(+1.86%)
Jan 14, 2019
2.140
2.230
2.130
2.150
11,445,556
-0.02(-0.92%)
Jan 11, 2019
2.240
2.270
2.140
2.170
10,384,900
-0.12(-5.24%)
Jan 10, 2019
2.180
2.300
2.100
2.290
9,775,964
+0.06(+2.69%)
Jan 09, 2019
2.260
2.280
2.170
2.230
14,706,959
+0.04(+1.83%)
Jan 08, 2019
2.270
2.280
2.130
2.190
16,168,244
-0.01(-0.45%)
Jan 07, 2019
2.280
2.290
2.150
2.200
17,129,920
+0.01(+0.46%)
Jan 04, 2019
2.100
2.200
2.050
2.190
17,193,600
+0.22(+11.17%)
Jan 03, 2019
1.970
2.080
1.830
1.970
17,288,486
+0.01(+0.51%)
Jan 02, 2019
1.650
1.980
1.620
1.960
18,825,020
+0.25(+14.62%)
Dec 31, 2018
1.760
1.780
1.600
1.710
14,836,300
-0.01(-0.58%)
Dec 28, 2018
1.790
1.870
1.710
1.720
13,800,100
-0.05(-2.82%)
Dec 27, 2018
1.670
1.780
1.600
1.770
12,209,228
+0.00(+0.00%)
Dec 26, 2018
1.530
1.790
1.390
1.770
24,051,912
+0.34(+23.78%)
Dec 24, 2018
1.520
1.540
1.420
1.430
9,604,000
-0.12(-7.74%)
Dec 21, 2018
1.650
1.680
1.520
1.550
37,137,100
-0.11(-6.63%)
Dec 20, 2018
1.720
1.810
1.580
1.660
16,193,261
-0.10(-5.68%)
Dec 19, 2018
1.860
1.930
1.730
1.760
11,226,250
-0.05(-2.76%)
Dec 18, 2018
1.950
1.970
1.800
1.810
17,341,724
-0.19(-9.50%)
Dec 17, 2018
2.080
2.170
2.000
2.000
9,431,462
-0.08(-3.85%)
Dec 14, 2018
2.150
2.150
2.075
2.080
10,087,600
-0.12(-5.45%)
Dec 13, 2018
2.160
2.240
2.080
2.200
8,690,119
+0.03(+1.38%)
Dec 12, 2018
2.160
2.250
2.120
2.170
9,521,239
+0.07(+3.33%)
Dec 11, 2018
2.160
2.220
2.040
2.100
9,211,581
+0.02(+0.96%)
Dec 10, 2018
2.160
2.220
2.010
2.080
12,022,974
-0.15(-6.73%)
Dec 07, 2018
2.350
2.520
2.200
2.230
12,108,800
+0.05(+2.29%)
Dec 06, 2018
2.220
2.280
2.120
2.180
13,965,868
-0.17(-7.23%)
Dec 04, 2018
2.530
2.550
2.340
2.350
12,234,700
-0.16(-6.37%)
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
.