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, 2017
2.670
2.740
2.640
2.710
7,871,305
+0.01(+0.37%)
Feb 27, 2017
2.770
2.830
2.680
2.700
7,685,597
-0.03(-1.10%)
Feb 24, 2017
2.710
2.830
2.681
2.730
8,089,769
-0.06(-2.15%)
Feb 23, 2017
3.170
3.170
2.780
2.790
13,497,815
-0.14(-4.78%)
Feb 22, 2017
3.190
3.190
2.930
2.930
11,561,416
-0.29(-9.01%)
Feb 21, 2017
3.250
3.330
3.220
3.220
6,094,233
+0.02(+0.63%)
Feb 17, 2017
3.200
3.200
3.200
0
-0.08(-2.44%)
Feb 16, 2017
3.390
3.410
3.260
3.280
6,487,392
-0.08(-2.38%)
Feb 15, 2017
3.420
3.440
3.310
3.360
8,586,814
-0.13(-3.72%)
Feb 14, 2017
3.510
3.530
3.400
3.490
7,093,619
+0.00(+0.00%)
Feb 13, 2017
3.580
3.600
3.450
3.490
5,333,703
-0.10(-2.79%)
Feb 10, 2017
3.590
3.670
3.560
3.590
6,397,486
+0.10(+2.87%)
Feb 09, 2017
3.290
3.520
3.350
3.490
7,898,753
+0.20(+6.08%)
Feb 08, 2017
3.240
3.390
3.130
3.290
5,762,088
+0.00(+0.00%)
Feb 07, 2017
3.350
3.380
3.210
3.290
7,227,965
-0.10(-2.95%)
Feb 06, 2017
3.540
3.540
3.370
3.390
5,962,261
-0.15(-4.24%)
Feb 03, 2017
3.390
3.580
3.370
3.540
5,731,766
+0.14(+4.12%)
Feb 02, 2017
3.360
3.420
3.270
3.400
5,845,529
+0.03(+0.89%)
Feb 01, 2017
3.380
3.400
3.240
3.370
6,418,862
+0.02(+0.60%)
Jan 31, 2017
3.400
3.410
3.280
3.350
8,866,087
-0.02(-0.59%)
Jan 30, 2017
3.620
3.620
3.315
3.370
10,481,304
-0.31(-8.42%)
Jan 27, 2017
3.710
3.730
3.610
3.680
5,272,358
-0.06(-1.60%)
Jan 26, 2017
3.790
3.830
3.700
3.740
6,794,175
-0.03(-0.80%)
Jan 25, 2017
3.710
3.820
3.700
3.770
4,623,762
+0.05(+1.34%)
Jan 24, 2017
3.680
3.820
3.670
3.720
7,046,783
+0.05(+1.36%)
Jan 23, 2017
3.680
3.750
3.660
3.670
6,380,808
-0.05(-1.34%)
Jan 20, 2017
3.780
3.810
3.700
3.720
5,829,366
+0.01(+0.27%)
Jan 19, 2017
3.750
3.790
3.680
3.710
3,815,558
-0.03(-0.80%)
Jan 18, 2017
3.680
3.780
3.660
3.740
4,515,026
+0.01(+0.27%)
Jan 17, 2017
3.850
3.850
3.700
3.730
7,336,231
-0.07(-1.84%)
Jan 13, 2017
3.800
3.800
3.800
0
+0.02(+0.53%)
Jan 12, 2017
3.830
3.900
3.770
3.780
8,492,717
+0.00(+0.00%)
Jan 11, 2017
3.700
3.790
3.690
3.780
7,729,916
+0.09(+2.44%)
Jan 10, 2017
3.740
3.800
3.670
3.690
5,824,119
-0.01(-0.27%)
Jan 09, 2017
3.770
3.790
3.680
3.700
6,672,078
-0.11(-2.89%)
Jan 06, 2017
3.820
3.940
3.780
3.810
7,378,767
-0.03(-0.78%)
Jan 05, 2017
3.900
3.940
3.820
3.840
5,299,545
-0.04(-1.03%)
Jan 04, 2017
3.790
3.890
3.710
3.880
8,061,574
+0.08(+2.11%)
Jan 03, 2017
3.800
3.890
3.630
3.800
10,194,350
+0.12(+3.26%)
Dec 30, 2016
3.680
3.680
3.680
0
-0.06(-1.60%)
Dec 29, 2016
3.820
3.835
3.700
3.740
5,418,752
-0.05(-1.32%)
Dec 28, 2016
3.860
3.915
3.780
3.790
7,266,374
-0.06(-1.56%)
Dec 27, 2016
3.850
3.950
3.830
3.850
7,170,283
+0.02(+0.52%)
Dec 23, 2016
3.830
3.830
3.830
0
+0.03(+0.79%)
Dec 22, 2016
3.850
3.900
3.770
3.800
4,639,367
-0.03(-0.78%)
Dec 21, 2016
3.990
3.990
3.795
3.830
7,682,067
-0.07(-1.79%)
Dec 20, 2016
4.000
4.050
3.870
3.900
8,857,895
-0.05(-1.27%)
Dec 19, 2016
3.760
4.030
3.760
3.950
11,189,067
+0.10(+2.60%)
Dec 16, 2016
3.940
3.945
3.760
3.850
18,242,802
-0.03(-0.77%)
Dec 15, 2016
3.670
3.920
3.560
3.880
12,420,360
+0.13(+3.47%)
Dec 14, 2016
3.930
4.010
3.730
3.750
10,043,159
-0.28(-6.95%)
Dec 13, 2016
4.020
4.110
3.920
4.030
10,801,810
+0.05(+1.26%)
Dec 12, 2016
4.220
4.290
3.970
3.980
14,518,917
+0.04(+1.02%)
Dec 09, 2016
4.020
4.040
3.850
3.940
9,433,353
-0.01(-0.25%)
Dec 08, 2016
3.920
3.980
3.770
3.950
9,568,716
+0.04(+1.02%)
Dec 07, 2016
3.920
4.000
3.820
3.910
11,424,246
-0.03(-0.76%)
Dec 06, 2016
3.700
4.030
3.660
3.940
11,105,785
+0.09(+2.34%)
Dec 05, 2016
3.880
4.010
3.810
3.850
13,147,014
+0.13(+3.49%)
Dec 02, 2016
3.710
3.830
3.660
3.720
11,919,889
-0.07(-1.85%)
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
.