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 (%)
Apr 29, 2005
7.619
7.688
7.440
7.545
409,740
+0.01(+0.13%)
Apr 28, 2005
7.844
7.847
7.379
7.535
794,134
-0.37(-4.66%)
Apr 27, 2005
7.963
8.044
7.849
7.904
921,915
-0.08(-0.98%)
Apr 26, 2005
8.241
8.253
7.982
7.982
412,158
-0.26(-3.14%)
Apr 25, 2005
8.023
8.299
8.011
8.241
554,768
+0.28(+3.49%)
Apr 22, 2005
8.011
8.099
7.835
7.963
343,378
-0.05(-0.59%)
Apr 21, 2005
7.768
8.018
7.707
8.011
570,859
+0.29(+3.76%)
Apr 20, 2005
7.792
7.925
7.680
7.721
632,278
-0.05(-0.67%)
Apr 19, 2005
7.692
7.854
7.692
7.773
641,428
+0.14(+1.84%)
Apr 18, 2005
7.626
7.678
7.300
7.633
1,198,089
+0.23(+3.15%)
Apr 15, 2005
7.714
7.714
7.274
7.400
1,126,574
-0.31(-4.07%)
Apr 14, 2005
7.711
7.842
7.645
7.714
772,048
+0.03(+0.37%)
Apr 13, 2005
8.073
8.073
7.638
7.685
1,349,113
-0.39(-4.77%)
Apr 12, 2005
8.161
8.225
7.909
8.070
609,877
-0.09(-1.05%)
Apr 11, 2005
8.213
8.265
8.087
8.156
563,392
-0.06(-0.69%)
Apr 08, 2005
8.463
8.527
8.199
8.213
392,912
-0.26(-3.09%)
Apr 07, 2005
8.527
8.574
8.363
8.474
418,679
-0.00(-0.06%)
Apr 06, 2005
8.439
8.524
8.405
8.479
433,718
+0.05(+0.65%)
Apr 05, 2005
8.470
8.548
8.358
8.425
394,805
-0.05(-0.53%)
Apr 04, 2005
8.627
8.707
8.401
8.470
577,695
-0.06(-0.72%)
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
.