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, 2018
2.300
2.310
2.170
2.190
6,632,962
-0.10(-4.37%)
Feb 27, 2018
2.350
2.360
2.260
2.290
7,626,530
-0.06(-2.55%)
Feb 26, 2018
2.480
2.480
2.340
2.350
6,694,954
-0.12(-4.86%)
Feb 23, 2018
2.480
2.520
2.360
2.470
9,844,372
+0.05(+2.07%)
Feb 22, 2018
2.420
2.420
10,484,838
+0.34(+16.35%)
Feb 21, 2018
2.160
2.190
2.070
2.080
5,297,053
-0.07(-3.26%)
Feb 20, 2018
2.260
2.310
2.130
2.150
6,930,899
-0.11(-4.87%)
Feb 16, 2018
2.260
2.260
2.260
0
+0.11(+5.12%)
Feb 15, 2018
2.190
2.190
2.030
2.150
5,677,003
-0.02(-0.92%)
Feb 14, 2018
2.000
2.190
1.950
2.170
6,907,778
+0.18(+9.05%)
Feb 13, 2018
2.120
2.130
1.980
1.990
6,537,506
-0.05(-2.45%)
Feb 12, 2018
1.900
2.070
1.880
2.040
6,756,957
+0.18(+9.68%)
Feb 09, 2018
1.840
1.890
1.725
1.860
9,304,149
+0.02(+1.09%)
Feb 08, 2018
1.950
1.820
1.840
9,229,786
-0.07(-3.66%)
Feb 07, 2018
2.070
2.120
1.880
1.910
12,573,657
-0.17(-8.17%)
Feb 06, 2018
2.020
2.100
1.960
2.080
11,688,546
-0.02(-1.07%)
Feb 05, 2018
2.190
2.235
2.030
2.103
16,212,330
-0.18(-7.79%)
Feb 02, 2018
2.410
2.450
2.270
2.280
8,991,641
-0.18(-7.32%)
Feb 01, 2018
2.460
2.515
2.415
2.460
7,165,102
+0.03(+1.23%)
Jan 31, 2018
2.510
2.510
2.380
2.430
6,952,524
-0.03(-1.22%)
Jan 30, 2018
2.530
2.540
2.490
2.460
22,926,772
-0.13(-5.02%)
Jan 29, 2018
2.530
2.600
2.460
2.590
8,528,976
+0.02(+0.78%)
Jan 26, 2018
2.570
2.600
2.550
2.570
4,753,528
+0.02(+0.78%)
Jan 25, 2018
2.560
2.600
2.520
2.550
10,261,146
+0.02(+0.79%)
Jan 24, 2018
2.500
2.550
2.450
2.530
7,123,551
+0.01(+0.40%)
Jan 23, 2018
2.500
2.520
2.430
2.520
7,453,556
+0.04(+1.61%)
Jan 22, 2018
2.420
2.495
2.420
2.480
5,765,139
+0.04(+1.64%)
Jan 19, 2018
2.420
2.450
2.363
2.440
8,642,939
-0.01(-0.41%)
Jan 18, 2018
2.490
2.540
2.420
2.450
8,361,000
-0.02(-0.81%)
Jan 17, 2018
2.360
2.535
2.355
2.470
10,121,608
+0.12(+5.11%)
Jan 16, 2018
2.510
2.560
2.350
2.350
15,340,048
-0.08(-3.29%)
Jan 12, 2018
2.430
2.430
2.430
0
+0.08(+3.40%)
Jan 11, 2018
2.320
2.360
2.290
2.350
9,501,875
+0.10(+4.44%)
Jan 10, 2018
2.250
10,702,046
-0.02(-0.88%)
Jan 09, 2018
2.310
2.370
2.270
2.270
13,490,743
-0.01(-0.44%)
Jan 08, 2018
2.320
2.360
2.270
2.280
10,361,779
-0.03(-1.30%)
Jan 05, 2018
2.300
2.370
2.260
2.310
8,720,461
-0.07(-2.94%)
Jan 04, 2018
2.370
2.395
2.250
2.380
10,762,098
+0.06(+2.59%)
Jan 03, 2018
2.350
2.450
2.310
2.320
12,994,486
+0.03(+1.31%)
Jan 02, 2018
2.210
2.330
2.210
2.290
8,693,694
+0.08(+3.62%)
Dec 29, 2017
2.210
2.210
2.210
0
+0.05(+2.31%)
Dec 28, 2017
2.120
2.180
2.110
2.160
6,312,116
+0.03(+1.41%)
Dec 27, 2017
2.100
2.160
2.080
2.130
6,109,322
+0.01(+0.47%)
Dec 26, 2017
2.050
2.190
2.020
2.120
6,376,094
+0.11(+5.47%)
Dec 22, 2017
1.960
2.090
1.880
2.010
9,075,613
+0.05(+2.55%)
Dec 21, 2017
1.760
1.975
1.750
1.960
9,085,298
+0.19(+10.73%)
Dec 20, 2017
1.700
1.780
1.680
1.770
4,865,083
+0.10(+5.99%)
Dec 19, 2017
1.660
1.745
1.660
1.670
5,610,739
+0.00(+0.00%)
Dec 18, 2017
1.620
1.700
1.580
1.670
6,196,385
+0.06(+3.73%)
Dec 15, 2017
1.600
1.630
1.600
1.610
10,716,517
-0.01(-0.62%)
Dec 14, 2017
1.580
1.640
1.540
1.620
6,345,943
+0.02(+1.25%)
Dec 13, 2017
1.690
1.700
1.530
1.600
13,560,403
-0.08(-4.76%)
Dec 12, 2017
1.720
1.740
1.650
1.680
7,245,889
-0.04(-2.33%)
Dec 11, 2017
1.750
1.770
1.690
1.720
7,312,629
-0.02(-1.15%)
Dec 08, 2017
1.760
1.780
1.680
1.740
7,375,780
+0.00(+0.00%)
Dec 07, 2017
1.750
1.800
1.635
9,726,443
+0.00(+0.00%)
Dec 06, 2017
1.780
1.800
1.710
1.740
6,478,445
-0.07(-3.87%)
Dec 05, 2017
1.910
1.920
1.794
1.810
11,288,831
-0.09(-4.74%)
Dec 04, 2017
2.100
1.865
1.900
15,921,394
-0.01(-0.52%)
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
.