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 (%)
May 30, 2008
31.83
32.50
31.83
32.36
2,292,821
+0.54(+1.70%)
May 29, 2008
32.59
32.66
31.55
31.82
2,421,750
-0.85(-2.59%)
May 28, 2008
32.77
32.91
31.43
32.66
3,245,260
-0.20(-0.61%)
May 27, 2008
34.27
34.27
32.60
32.86
2,994,014
-1.41(-4.11%)
May 26, 2008
35.02
35.39
33.65
34.27
0
+0.00(+0.00%)
May 23, 2008
35.02
35.39
33.65
34.27
1,950,273
-0.52(-1.50%)
May 22, 2008
35.20
35.43
34.14
34.79
3,707,767
-0.19(-0.54%)
May 21, 2008
34.92
36.70
34.84
34.98
3,879,145
+0.18(+0.52%)
May 20, 2008
34.15
35.11
34.00
34.80
2,116,934
+0.61(+1.78%)
May 19, 2008
33.23
34.66
32.82
34.19
2,595,226
+1.04(+3.13%)
May 16, 2008
32.80
33.17
32.38
33.16
2,568,916
+1.05(+3.26%)
May 15, 2008
32.05
32.63
31.06
32.11
2,268,984
+0.26(+0.81%)
May 14, 2008
32.53
32.83
31.72
31.85
1,885,094
-0.52(-1.62%)
May 13, 2008
31.30
32.79
31.02
32.38
2,287,011
+1.14(+3.65%)
May 12, 2008
31.61
31.61
30.50
31.24
1,574,929
-0.02(-0.06%)
May 09, 2008
31.00
31.37
30.32
31.25
1,957,307
+0.47(+1.51%)
May 08, 2008
30.10
30.84
29.89
30.79
2,055,581
+0.91(+3.06%)
May 07, 2008
29.98
30.59
29.58
29.88
1,867,149
-0.01(-0.03%)
May 06, 2008
29.62
30.12
29.00
29.89
2,267,210
+0.63(+2.14%)
May 05, 2008
28.30
29.67
28.09
29.26
2,420,064
+1.22(+4.34%)
May 02, 2008
27.52
28.65
27.40
28.04
3,659,503
+0.65(+2.36%)
May 01, 2008
28.01
28.03
25.94
27.39
5,313,271
-1.66(-5.73%)
Apr 30, 2008
29.10
29.31
28.09
29.06
1,852,229
+0.31(+1.09%)
Apr 29, 2008
30.00
30.00
28.67
28.74
1,702,084
-1.27(-4.24%)
Apr 28, 2008
30.43
30.81
29.89
30.02
1,760,344
-0.32(-1.07%)
Apr 25, 2008
29.43
31.07
29.43
30.34
2,052,386
+1.25(+4.28%)
Apr 24, 2008
30.62
30.62
28.73
29.10
2,225,665
-1.50(-4.91%)
Apr 23, 2008
31.92
31.92
30.44
30.60
2,000,142
-1.00(-3.16%)
Apr 22, 2008
31.70
32.51
31.37
31.60
2,608,037
-0.06(-0.18%)
Apr 21, 2008
31.01
31.91
30.80
31.65
2,155,948
+1.07(+3.51%)
Apr 18, 2008
30.34
30.64
29.50
30.58
1,558,160
+0.63(+2.10%)
Apr 17, 2008
31.32
31.32
29.61
29.95
1,847,807
-0.92(-2.99%)
Apr 16, 2008
29.64
30.90
29.54
30.87
1,830,152
+1.52(+5.18%)
Apr 15, 2008
29.47
29.71
28.90
29.35
1,589,977
+0.22(+0.75%)
Apr 14, 2008
28.34
29.40
28.34
29.13
1,425,797
+0.59(+2.07%)
Apr 11, 2008
29.05
29.73
28.45
28.54
1,563,229
-1.21(-4.06%)
Apr 10, 2008
29.24
29.75
28.93
29.75
1,603,592
+0.46(+1.56%)
Apr 09, 2008
29.59
30.12
29.23
29.30
1,969,367
-0.30(-1.03%)
Apr 08, 2008
29.00
29.77
28.92
29.60
1,239,369
+0.29(+0.97%)
Apr 07, 2008
29.50
30.14
29.00
29.31
1,941,170
+0.41(+1.41%)
Apr 04, 2008
27.27
29.34
27.27
28.91
2,971,436
+1.69(+6.22%)
Apr 03, 2008
27.67
27.78
27.12
27.21
2,319,955
-0.47(-1.68%)
Apr 02, 2008
27.02
28.23
26.89
27.68
2,125,379
+0.61(+2.25%)
Apr 01, 2008
27.11
27.35
26.22
27.07
2,467,730
-0.08(-0.28%)
Mar 31, 2008
27.77
27.98
26.65
27.15
2,951,291
-0.63(-2.26%)
Mar 28, 2008
28.05
28.46
27.58
27.77
1,402,661
-0.23(-0.81%)
Mar 27, 2008
28.27
28.61
27.92
28.00
2,461,961
-0.20(-0.71%)
Mar 26, 2008
27.87
28.45
27.57
28.20
1,772,676
+0.27(+0.95%)
Mar 25, 2008
26.45
28.30
25.86
27.94
4,580,996
+1.89(+7.27%)
Mar 24, 2008
25.18
26.80
25.18
26.04
2,117,638
+0.68(+2.70%)
Mar 21, 2008
25.64
25.68
23.25
25.36
5,781,502
+0.00(+0.00%)
Mar 20, 2008
25.64
25.68
23.25
25.36
5,781,502
-0.32(-1.26%)
Mar 19, 2008
28.08
29.97
25.65
25.68
4,028,451
-2.93(-10.24%)
Mar 18, 2008
28.15
28.80
28.05
28.61
2,720,249
+0.99(+3.58%)
Mar 17, 2008
29.48
29.71
27.17
27.62
3,967,620
-2.35(-7.84%)
Mar 14, 2008
31.05
31.06
29.30
29.97
2,074,237
-1.00(-3.22%)
Mar 13, 2008
30.04
31.24
29.50
30.97
1,721,852
+0.62(+2.04%)
Mar 12, 2008
31.07
31.35
30.19
30.35
2,684,662
-0.60(-1.94%)
Mar 11, 2008
30.30
31.16
29.66
30.95
2,485,771
+2.28(+7.96%)
Mar 10, 2008
29.81
29.81
28.40
28.67
2,390,598
-1.04(-3.49%)
Mar 07, 2008
30.07
30.47
29.27
29.70
1,787,930
-0.69(-2.28%)
Mar 06, 2008
30.86
31.28
30.39
30.40
1,947,066
-0.55(-1.78%)
Mar 05, 2008
30.74
31.24
30.59
30.95
2,902,141
+0.20(+0.65%)
Mar 04, 2008
30.17
31.02
29.97
30.75
3,471,399
+0.33(+1.09%)
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
.