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, 2020
0.2440
0.2465
0.2130
0.2130
21,923,402
-0.03(-11.84%)
May 28, 2020
0.2555
0.2558
0.2416
0.2416
15,903,669
-0.02(-7.08%)
May 27, 2020
0.2600
0.2700
0.2500
0.2600
16,695,608
-0.01(-3.70%)
May 26, 2020
0.2600
0.2700
0.2600
0.2700
16,655,584
+0.02(+5.92%)
May 22, 2020
0.2580
0.2580
0.2460
0.2549
11,666,500
-0.01(-2.34%)
May 21, 2020
0.2698
0.2698
0.2460
0.2610
22,867,298
+0.00(+0.08%)
May 20, 2020
0.2701
0.2771
0.2600
0.2608
16,970,956
+0.00(+0.31%)
May 19, 2020
0.2875
0.2875
0.2600
0.2600
22,099,392
-0.03(-10.65%)
May 18, 2020
0.2899
0.2932
0.2600
0.2910
41,028,284
+0.05(+19.41%)
May 15, 2020
0.2425
0.2600
0.2313
0.2437
17,015,600
+0.01(+5.96%)
May 14, 2020
0.2500
0.2500
0.2300
0.2300
13,930,958
-0.01(-4.09%)
May 13, 2020
0.2748
0.2748
0.2360
0.2398
20,279,694
-0.04(-12.80%)
May 12, 2020
0.2950
0.2950
0.2750
0.2750
14,474,844
+0.00(+1.44%)
May 11, 2020
0.2940
0.2973
0.2700
0.2711
14,085,306
-0.03(-9.84%)
May 08, 2020
0.2880
0.3050
0.2800
0.3007
14,322,100
+0.02(+7.39%)
May 07, 2020
0.3100
0.3100
0.2700
0.2800
22,333,772
-0.02(-6.82%)
May 06, 2020
0.3200
0.3250
0.3000
0.3005
13,274,891
-0.02(-6.06%)
May 05, 2020
0.3500
0.3600
0.3060
0.3199
21,107,328
-0.01(-2.65%)
May 04, 2020
0.2852
0.3480
0.2810
0.3286
21,315,914
+0.03(+9.17%)
May 01, 2020
0.3500
0.3521
0.3000
0.3010
24,513,200
-0.05(-15.33%)
Apr 30, 2020
0.3601
0.3770
0.3306
0.3555
36,686,904
+0.02(+4.56%)
Apr 29, 2020
0.3100
0.3400
0.3000
0.3400
32,266,662
+0.05(+17.85%)
Apr 28, 2020
0.2900
0.3265
0.2800
0.2885
27,889,876
-0.00(-0.28%)
Apr 27, 2020
0.2570
0.2901
0.2503
0.2893
34,447,168
-0.05(-13.64%)
Apr 24, 2020
0.4151
0.4750
0.3210
0.3350
88,613,096
+0.01(+2.60%)
Apr 23, 2020
0.2790
0.3486
0.2520
0.3265
108,850,296
+0.11(+52.00%)
Apr 22, 2020
0.1870
0.2197
0.1759
0.2148
33,506,452
+0.04(+19.73%)
Apr 21, 2020
0.1800
0.1800
0.1630
0.1794
16,754,656
+0.00(+2.69%)
Apr 20, 2020
0.1684
0.1884
0.1662
0.1747
22,113,822
-0.01(-3.53%)
Apr 17, 2020
0.1900
0.1910
0.1720
0.1811
24,737,900
+0.00(+0.67%)
Apr 16, 2020
0.1870
0.1871
0.1751
0.1799
11,464,901
-0.00(-0.17%)
Apr 15, 2020
0.1900
0.1972
0.1753
0.1802
15,489,528
-0.02(-8.01%)
Apr 14, 2020
0.2100
0.2127
0.1959
0.1959
15,622,052
-0.01(-6.71%)
Apr 13, 2020
0.2229
0.2290
0.2013
0.2100
17,151,980
-0.01(-4.55%)
Apr 09, 2020
0.2400
0.2400
0.2056
0.2200
32,414,400
+0.01(+4.76%)
Apr 08, 2020
0.2200
0.2200
0.2000
0.2100
19,145,062
+0.00(+1.25%)
Apr 07, 2020
0.2270
0.2449
0.2050
0.2074
14,789,772
-0.00(-1.24%)
Apr 06, 2020
0.2300
0.2300
0.2053
0.2100
10,760,523
-0.02(-8.10%)
Apr 03, 2020
0.2500
0.2550
0.2060
0.2285
16,136,200
+0.01(+3.86%)
Apr 02, 2020
0.1900
0.2300
0.1801
0.2200
27,420,224
+0.05(+29.41%)
Apr 01, 2020
0.1800
0.1837
0.1693
0.1700
11,277,183
-0.01(-7.91%)
Mar 31, 2020
0.2000
0.2010
0.1675
0.1846
23,179,076
-0.02(-10.30%)
Mar 30, 2020
0.2231
0.2300
0.1930
0.2058
20,608,056
-0.02(-10.25%)
Mar 27, 2020
0.2485
0.2650
0.2260
0.2293
16,105,400
-0.02(-9.04%)
Mar 26, 2020
0.2769
0.2769
0.2500
0.2521
17,637,280
-0.03(-9.96%)
Mar 25, 2020
0.3000
0.3000
0.2700
0.2800
12,825,930
-0.01(-3.21%)
Mar 24, 2020
0.2993
0.2993
0.2700
0.2893
11,151,943
+0.02(+8.96%)
Mar 23, 2020
0.2900
0.2900
0.2600
0.2655
10,933,887
-0.02(-8.61%)
Mar 20, 2020
0.2850
0.3150
0.2679
0.2905
18,340,000
+0.02(+7.59%)
Mar 19, 2020
0.2590
0.2750
0.2200
0.2700
17,030,980
+0.03(+10.29%)
Mar 18, 2020
0.2750
0.2849
0.2350
0.2448
18,818,150
-0.05(-17.58%)
Mar 17, 2020
0.2999
0.3200
0.2800
0.2970
17,319,742
+0.00(+0.71%)
Mar 16, 2020
0.2800
0.3400
0.2715
0.2949
23,755,152
-0.07(-19.82%)
Mar 13, 2020
0.3100
0.4500
0.2500
0.3678
25,422,800
+0.10(+38.27%)
Mar 12, 2020
0.2701
0.3093
0.2501
0.2660
29,504,028
-0.05(-15.21%)
Mar 11, 2020
0.3200
0.3671
0.3000
0.3137
15,431,781
-0.04(-10.37%)
Mar 10, 2020
0.4336
0.4699
0.3000
0.3500
31,761,748
+0.00(+0.00%)
Mar 09, 2020
0.3500
0.4500
0.2600
0.3500
48,184,160
-0.23(-39.68%)
Mar 06, 2020
0.6656
0.6773
0.5700
0.5802
22,316,102
-0.12(-17.57%)
Mar 05, 2020
0.7200
0.7398
0.6811
0.7039
14,187,130
-0.05(-6.15%)
Mar 04, 2020
0.7517
0.7699
0.7251
0.7500
11,146,666
+0.02(+2.74%)
Mar 03, 2020
0.7800
0.7900
0.7200
0.7300
8,871,559
-0.02(-2.67%)
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
.