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, 2020
0.6700
0.7600
0.6601
0.7524
14,918,200
+0.02(+3.35%)
Feb 27, 2020
0.7427
0.7509
0.6500
0.7280
20,229,676
-0.06(-7.85%)
Feb 26, 2020
0.8400
0.8400
0.7800
0.7900
13,614,094
-0.05(-6.20%)
Feb 25, 2020
0.9200
0.9200
0.8000
0.8422
19,394,450
-0.05(-5.63%)
Feb 24, 2020
0.9115
0.9115
0.8800
0.8924
17,197,108
-0.04(-4.04%)
Feb 21, 2020
0.9500
0.9673
0.9300
0.9300
11,725,501
-0.02(-2.54%)
Feb 20, 2020
0.9839
0.9899
0.9350
0.9542
12,948,040
-0.02(-1.63%)
Feb 19, 2020
0.9300
0.9800
0.9300
0.9700
11,919,105
+0.06(+6.59%)
Feb 18, 2020
0.9600
0.9600
0.9100
0.9100
15,708,242
-0.06(-6.17%)
Feb 14, 2020
0.9990
1.000
0.9600
0.9698
8,753,600
-0.01(-1.04%)
Feb 13, 2020
0.9700
1.000
0.9600
0.9800
6,830,566
+0.00(+0.00%)
Feb 12, 2020
0.9600
1.020
0.9500
0.9800
12,094,538
+0.05(+5.14%)
Feb 11, 2020
0.9650
0.9746
0.9321
0.9321
9,518,998
-0.01(-0.67%)
Feb 10, 2020
0.9800
0.9966
0.9300
0.9384
17,461,404
-0.05(-4.81%)
Feb 07, 2020
1.030
1.030
0.9700
0.9858
12,498,199
-0.05(-5.21%)
Feb 06, 2020
1.050
1.060
1.010
1.040
6,090,368
-0.02(-1.89%)
Feb 05, 2020
0.9700
1.070
0.9700
1.060
13,264,036
+0.10(+10.42%)
Feb 04, 2020
0.9900
0.9953
0.9600
0.9600
11,126,272
-0.02(-1.63%)
Feb 03, 2020
0.9870
0.9982
0.9600
0.9759
12,120,369
-0.01(-0.92%)
Jan 31, 2020
0.9851
0.9975
0.9510
0.9850
10,606,200
-0.02(-1.50%)
Jan 30, 2020
0.9700
1.010
0.9500
1.000
10,531,966
+0.03(+3.09%)
Jan 29, 2020
1.030
1.030
0.9700
0.9700
24,250,392
-0.05(-4.90%)
Jan 28, 2020
1.030
1.050
1.000
1.020
9,596,954
+0.01(+0.99%)
Jan 27, 2020
1.000
1.040
1.000
1.010
12,692,267
-0.02(-1.94%)
Jan 24, 2020
1.080
1.080
1.000
1.030
14,096,900
-0.04(-3.74%)
Jan 23, 2020
1.060
1.090
1.040
1.070
11,942,737
-0.02(-1.83%)
Jan 22, 2020
1.100
1.110
1.060
1.090
8,495,652
-0.02(-1.80%)
Jan 21, 2020
1.200
1.210
1.100
1.110
21,086,180
-0.11(-9.02%)
Jan 17, 2020
1.310
1.320
1.220
1.220
7,965,400
-0.07(-5.43%)
Jan 16, 2020
1.330
1.360
1.280
1.290
7,107,883
-0.02(-1.53%)
Jan 15, 2020
1.340
1.340
1.290
1.310
5,694,056
-0.03(-2.24%)
Jan 14, 2020
1.290
1.370
1.260
1.340
8,720,422
+0.04(+3.08%)
Jan 13, 2020
1.230
1.310
1.170
1.300
15,541,394
+0.06(+4.84%)
Jan 10, 2020
1.360
1.360
1.170
1.240
16,297,400
-0.14(-10.14%)
Jan 09, 2020
1.430
1.450
1.320
1.380
14,342,097
-0.10(-6.76%)
Jan 08, 2020
1.620
1.630
1.450
1.480
11,966,134
-0.14(-8.64%)
Jan 07, 2020
1.560
1.620
1.520
1.620
10,390,095
+0.00(+0.00%)
Jan 06, 2020
1.670
1.680
1.580
1.620
14,345,262
+0.08(+5.19%)
Jan 03, 2020
1.500
1.650
1.470
1.540
18,554,100
+0.12(+8.45%)
Jan 02, 2020
1.460
1.460
1.380
1.420
9,778,657
+0.01(+0.71%)
Dec 31, 2019
1.370
1.460
1.350
1.410
15,228,800
+0.01(+0.71%)
Dec 30, 2019
1.400
1.430
1.380
1.400
10,830,355
+0.01(+0.72%)
Dec 27, 2019
1.440
1.450
1.370
1.390
10,068,000
-0.04(-2.80%)
Dec 26, 2019
1.410
1.450
1.400
1.430
5,589,287
+0.04(+2.88%)
Dec 24, 2019
1.410
1.430
1.370
1.390
5,209,200
+0.02(+1.46%)
Dec 23, 2019
1.380
1.420
1.320
1.370
13,334,236
+0.02(+1.48%)
Dec 20, 2019
1.440
1.450
1.320
1.350
34,391,500
-0.09(-6.25%)
Dec 19, 2019
1.430
1.480
1.400
1.440
22,008,756
+0.03(+2.13%)
Dec 18, 2019
1.380
1.530
1.380
1.410
22,203,938
+0.01(+0.71%)
Dec 17, 2019
1.320
1.430
1.310
1.400
16,114,774
+0.11(+8.53%)
Dec 16, 2019
1.270
1.350
1.270
1.290
16,698,645
+0.03(+2.38%)
Dec 13, 2019
1.250
1.280
1.200
1.260
11,970,300
+0.02(+1.61%)
Dec 12, 2019
1.110
1.260
1.100
1.240
19,552,692
+0.14(+12.73%)
Dec 11, 2019
1.100
1.140
1.090
1.100
6,409,876
+0.00(+0.00%)
Dec 10, 2019
1.080
1.130
1.080
1.100
10,472,557
+0.01(+0.92%)
Dec 09, 2019
1.020
1.100
1.020
1.090
12,689,709
+0.06(+5.83%)
Dec 06, 2019
1.000
1.060
1.000
1.030
13,096,600
+0.02(+1.98%)
Dec 05, 2019
1.010
1.030
0.9800
1.010
9,689,773
+0.00(+0.00%)
Dec 04, 2019
0.9900
1.020
0.9800
1.010
8,913,537
+0.04(+4.12%)
Dec 03, 2019
0.9752
1.000
0.9200
0.9700
10,425,237
-0.00(-0.28%)
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
.