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 29, 2015
7.038
7.304
7.038
7.245
7,154,268
+0.22(+3.08%)
May 28, 2015
7.058
7.107
6.930
7.029
8,400,965
-0.11(-1.52%)
May 27, 2015
7.029
7.264
6.950
7.137
8,267,251
+0.08(+1.11%)
May 26, 2015
7.176
7.279
7.029
7.058
6,199,760
-0.26(-3.49%)
May 22, 2015
7.353
7.314
7.314
7.314
7,043,830
-0.16(-2.11%)
May 21, 2015
7.127
7.510
7.107
7.471
10,877,711
+0.37(+5.15%)
May 20, 2015
7.066
7.124
6.890
7.105
8,733,439
+0.08(+1.11%)
May 19, 2015
7.105
7.134
6.881
7.027
10,653,707
-0.17(-2.30%)
May 18, 2015
7.173
7.212
6.851
7.192
12,192,299
-0.03(-0.40%)
May 15, 2015
7.076
7.300
6.890
7.222
7,458,504
+0.10(+1.37%)
May 14, 2015
7.251
7.319
7.066
7.124
7,714,204
-0.08(-1.08%)
May 13, 2015
7.358
7.378
7.095
7.202
10,040,800
-0.11(-1.47%)
May 12, 2015
7.270
7.358
7.192
7.309
9,159,556
+0.09(+1.21%)
May 11, 2015
7.514
7.568
7.085
7.222
11,208,375
-0.29(-3.89%)
May 08, 2015
7.573
7.631
7.387
7.514
10,006,461
+0.09(+1.18%)
May 07, 2015
8.274
8.294
7.417
7.426
20,328,160
-0.92(-10.98%)
May 06, 2015
8.294
8.489
8.084
8.342
19,898,466
+0.29(+3.63%)
May 05, 2015
8.547
8.723
7.977
8.050
18,308,334
-0.30(-3.62%)
May 04, 2015
8.391
8.557
8.265
8.352
10,558,950
-0.01(-0.12%)
May 01, 2015
8.508
8.596
8.284
8.362
11,337,707
-0.22(-2.61%)
Apr 30, 2015
8.606
8.859
8.362
8.586
18,406,722
+0.00(+0.00%)
Apr 29, 2015
7.953
8.606
7.914
8.586
14,472,368
+0.63(+7.97%)
Apr 28, 2015
7.836
8.035
7.826
7.953
8,086,708
+0.12(+1.49%)
Apr 27, 2015
7.992
8.070
7.836
7.836
7,248,085
-0.06(-0.74%)
Apr 24, 2015
8.226
8.226
7.699
7.894
10,974,831
-0.30(-3.69%)
Apr 23, 2015
8.060
8.420
8.060
8.196
8,772,884
+0.19(+2.44%)
Apr 22, 2015
8.284
8.318
7.943
8.001
11,734,226
-0.25(-3.07%)
Apr 21, 2015
8.771
8.849
8.138
8.255
9,858,342
-0.51(-5.78%)
Apr 20, 2015
8.820
9.025
8.679
8.762
9,855,612
-0.05(-0.55%)
Apr 17, 2015
9.034
9.228
8.723
8.810
10,376,786
-0.36(-3.93%)
Apr 16, 2015
9.122
9.288
8.762
9.171
15,210,320
-0.03(-0.32%)
Apr 15, 2015
8.547
9.288
8.547
9.200
14,979,554
+0.57(+6.55%)
Apr 14, 2015
8.459
8.664
8.362
8.635
7,467,015
+0.26(+3.14%)
Apr 13, 2015
8.479
8.625
8.196
8.372
6,989,570
+0.00(+0.00%)
Apr 10, 2015
8.596
8.640
8.347
8.372
7,187,097
-0.12(-1.38%)
Apr 09, 2015
8.362
8.654
8.342
8.489
9,945,479
+0.19(+2.23%)
Apr 08, 2015
8.528
8.625
8.255
8.303
20,682,792
-0.19(-2.29%)
Apr 07, 2015
8.586
8.781
8.401
8.498
18,678,716
-0.07(-0.80%)
Apr 06, 2015
7.797
8.596
7.709
8.567
23,830,898
+0.93(+12.12%)
Apr 02, 2015
7.153
7.641
7.641
7.641
15,743,773
+0.45(+6.23%)
Apr 01, 2015
7.173
7.387
7.173
7.192
13,869,306
+0.09(+1.23%)
Mar 31, 2015
7.319
7.465
7.066
7.105
12,846,490
-0.34(-4.58%)
Mar 30, 2015
7.417
7.485
7.168
7.446
11,088,691
+0.12(+1.60%)
Mar 27, 2015
7.641
7.651
7.251
7.329
9,167,330
-0.39(-5.05%)
Mar 26, 2015
7.592
7.797
7.412
7.719
14,797,878
+0.27(+3.66%)
Mar 25, 2015
7.173
7.582
6.978
7.446
15,666,153
+0.31(+4.37%)
Mar 24, 2015
7.017
7.168
6.803
7.134
11,966,506
+0.12(+1.67%)
Mar 23, 2015
7.300
7.514
7.017
7.017
14,697,259
-0.25(-3.49%)
Mar 20, 2015
7.426
7.592
7.241
7.270
78,857,568
-0.04(-0.53%)
Mar 19, 2015
7.514
7.612
7.261
7.309
12,030,559
-0.44(-5.66%)
Mar 18, 2015
7.085
7.875
6.998
7.748
13,084,940
+0.55(+7.58%)
Mar 17, 2015
7.105
7.309
6.929
7.202
9,204,714
-0.01(-0.14%)
Mar 16, 2015
7.085
7.236
6.715
7.212
13,660,132
+0.09(+1.23%)
Mar 13, 2015
7.261
7.300
6.900
7.124
11,912,470
-0.28(-3.82%)
Mar 12, 2015
7.699
7.728
7.397
7.407
9,104,588
-0.30(-3.92%)
Mar 11, 2015
7.368
7.758
7.309
7.709
12,099,547
+0.36(+4.91%)
Mar 10, 2015
7.573
7.719
7.339
7.348
12,168,652
-0.41(-5.28%)
Mar 09, 2015
8.050
8.099
7.728
7.758
10,158,410
-0.33(-4.10%)
Mar 06, 2015
8.079
8.289
7.997
8.089
9,959,658
-0.03(-0.36%)
Mar 05, 2015
8.294
8.362
8.104
8.118
10,677,882
-0.22(-2.69%)
Mar 04, 2015
8.411
8.362
8.138
8.342
10,899,272
-0.02(-0.23%)
Mar 03, 2015
8.109
8.411
8.099
8.362
9,657,725
+0.27(+3.37%)
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
.