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, 2016
4.330
4.350
3.660
3.860
19,171,556
-0.20(-4.93%)
Apr 28, 2016
4.660
4.800
4.030
4.060
20,283,782
-0.58(-12.50%)
Apr 27, 2016
4.210
4.700
4.190
4.640
21,413,360
+0.54(+13.17%)
Apr 26, 2016
3.930
4.190
3.810
4.100
15,570,721
+0.15(+3.80%)
Apr 25, 2016
4.120
4.170
3.750
3.950
18,525,528
-0.14(-3.42%)
Apr 22, 2016
3.770
4.100
3.725
4.090
15,358,728
+0.43(+11.75%)
Apr 21, 2016
3.850
4.000
3.603
3.660
21,372,956
-0.05(-1.35%)
Apr 20, 2016
3.470
3.900
3.470
3.710
26,539,048
+0.11(+3.06%)
Apr 19, 2016
3.370
3.770
3.360
3.600
15,310,773
+0.31(+9.42%)
Apr 18, 2016
2.760
3.300
2.720
3.290
12,627,396
+0.11(+3.46%)
Apr 15, 2016
2.940
3.250
2.875
3.180
12,958,064
+0.12(+3.92%)
Apr 14, 2016
3.200
3.320
2.960
3.060
14,093,380
-0.09(-2.86%)
Apr 13, 2016
3.090
3.290
3.010
3.150
15,085,882
-0.08(-2.48%)
Apr 12, 2016
2.600
3.295
2.560
3.230
23,131,236
+0.67(+26.17%)
Apr 11, 2016
2.630
2.720
2.530
2.560
10,495,307
+0.06(+2.40%)
Apr 08, 2016
2.330
2.570
2.295
2.500
14,959,543
+0.33(+15.21%)
Apr 07, 2016
2.220
2.320
2.130
2.170
9,136,166
-0.06(-2.69%)
Apr 06, 2016
2.100
2.290
2.010
2.230
16,333,068
+0.22(+10.95%)
Apr 05, 2016
2.000
2.080
1.970
2.010
16,684,872
-0.02(-0.99%)
Apr 04, 2016
2.040
2.150
1.950
2.030
10,371,115
+0.00(+0.00%)
Apr 01, 2016
2.140
2.160
2.010
2.030
14,651,131
-0.19(-8.56%)
Mar 31, 2016
2.130
2.320
2.080
2.220
11,568,588
+0.05(+2.30%)
Mar 30, 2016
2.250
2.280
2.100
2.170
11,445,200
+0.05(+2.36%)
Mar 29, 2016
2.120
2.160
2.020
2.120
12,580,209
-0.13(-5.78%)
Mar 28, 2016
2.250
2.320
2.130
2.250
9,411,073
-0.02(-0.88%)
Mar 24, 2016
2.070
2.270
2.270
2.270
12,954,200
+0.08(+3.65%)
Mar 23, 2016
2.340
2.375
2.150
2.190
7,396,936
-0.24(-9.88%)
Mar 22, 2016
2.540
2.570
2.300
2.430
8,940,639
-0.15(-5.81%)
Mar 21, 2016
2.540
2.710
2.460
2.580
9,682,039
-0.03(-1.15%)
Mar 18, 2016
2.740
2.880
2.470
2.610
29,945,584
+0.00(+0.00%)
Mar 17, 2016
2.420
2.680
2.400
2.610
15,350,347
+0.27(+11.54%)
Mar 16, 2016
2.160
2.360
2.140
2.340
13,364,631
+0.27(+13.04%)
Mar 15, 2016
2.090
2.090
1.950
2.070
13,525,202
-0.16(-7.17%)
Mar 14, 2016
2.130
2.290
2.050
2.230
15,290,886
-0.17(-7.08%)
Mar 11, 2016
2.340
2.530
2.300
2.400
16,720,462
+0.19(+8.60%)
Mar 10, 2016
2.290
2.305
1.970
2.210
18,753,736
-0.08(-3.49%)
Mar 09, 2016
2.600
2.640
2.200
2.290
23,625,422
+0.07(+3.15%)
Mar 08, 2016
3.480
3.530
2.175
2.220
28,596,508
-1.44(-39.34%)
Mar 07, 2016
3.190
3.700
3.050
3.660
50,066,600
+0.40(+12.27%)
Mar 04, 2016
2.280
3.280
2.160
3.260
55,160,116
+1.13(+53.05%)
Mar 03, 2016
1.690
2.310
1.670
2.130
26,311,100
+0.35(+19.66%)
Mar 02, 2016
1.370
1.780
1.320
1.780
18,029,714
+0.39(+28.06%)
Mar 01, 2016
1.310
1.410
1.220
1.390
15,759,695
+0.11(+8.59%)
Feb 29, 2016
1.200
1.310
1.190
1.280
11,568,279
+0.09(+7.56%)
Feb 26, 2016
1.110
1.240
1.100
1.190
16,208,598
+0.12(+11.21%)
Feb 25, 2016
0.9400
1.120
0.9400
1.070
8,875,557
+0.12(+12.09%)
Feb 24, 2016
0.9300
1.010
0.9000
0.9546
9,612,923
-0.03(-3.29%)
Feb 23, 2016
1.070
1.110
0.9800
0.9871
10,909,566
-0.09(-8.60%)
Feb 22, 2016
1.060
1.110
1.020
1.080
10,086,909
+0.07(+6.93%)
Feb 19, 2016
1.030
1.030
0.8870
1.010
18,426,352
-0.04(-3.81%)
Feb 18, 2016
1.080
1.140
1.020
1.050
9,262,442
-0.05(-4.55%)
Feb 17, 2016
1.110
1.150
1.020
1.100
15,641,958
+0.07(+6.80%)
Feb 16, 2016
1.190
1.230
1.020
1.030
11,091,028
-0.09(-8.04%)
Feb 12, 2016
1.100
1.120
1.120
1.120
17,982,300
+0.09(+8.74%)
Feb 11, 2016
1.100
1.120
1.000
1.030
13,287,953
-0.09(-8.04%)
Feb 10, 2016
1.220
1.260
1.110
1.120
6,873,362
-0.05(-4.27%)
Feb 09, 2016
1.240
1.310
1.110
1.170
9,882,178
-0.09(-7.14%)
Feb 08, 2016
1.510
1.510
1.215
1.260
11,143,554
-0.30(-19.23%)
Feb 05, 2016
1.410
1.670
1.350
1.560
12,258,257
+0.05(+3.31%)
Feb 04, 2016
1.470
1.650
1.465
1.510
15,622,488
+0.03(+2.03%)
Feb 03, 2016
1.240
1.480
1.110
1.480
15,473,246
+0.29(+24.37%)
Feb 02, 2016
1.200
1.270
1.110
1.190
11,114,932
-0.07(-5.56%)
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
.