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 31, 2012
14.22
14.53
13.80
14.38
8,145,889
+0.15(+1.07%)
May 30, 2012
14.87
14.88
14.00
14.22
8,677,514
-0.91(-6.03%)
May 29, 2012
14.95
15.28
14.91
15.14
6,344,319
+0.34(+2.31%)
May 25, 2012
14.53
14.94
14.53
14.80
5,221,879
+0.33(+2.30%)
May 24, 2012
14.88
14.97
14.19
14.46
7,670,394
-0.36(-2.44%)
May 23, 2012
14.41
14.86
14.07
14.82
5,107,285
+0.04(+0.26%)
May 22, 2012
14.98
15.25
14.65
14.79
4,649,960
-0.18(-1.21%)
May 21, 2012
14.37
15.01
14.36
14.97
6,309,461
+0.66(+4.58%)
May 18, 2012
14.72
14.80
14.21
14.31
7,562,160
-0.32(-2.21%)
May 17, 2012
14.95
15.23
14.61
14.63
6,712,189
-0.29(-1.91%)
May 16, 2012
15.49
15.81
14.91
14.92
9,037,533
-0.50(-3.27%)
May 15, 2012
15.97
16.01
15.31
15.42
8,902,459
-0.57(-3.57%)
May 14, 2012
16.10
16.22
15.77
15.99
5,778,151
-0.39(-2.38%)
May 11, 2012
16.40
16.72
16.31
16.38
4,993,958
-0.18(-1.09%)
May 10, 2012
16.54
16.83
16.35
16.56
7,383,373
+0.29(+1.75%)
May 09, 2012
16.01
16.42
15.93
16.28
6,732,848
-0.10(-0.58%)
May 08, 2012
16.17
16.43
15.90
16.37
6,171,042
+0.01(+0.06%)
May 07, 2012
16.41
16.63
16.26
16.36
5,887,571
-0.15(-0.92%)
May 04, 2012
16.79
17.05
16.24
16.52
7,502,946
-0.52(-3.07%)
May 03, 2012
18.48
18.48
16.97
17.04
8,655,303
-1.26(-6.91%)
May 02, 2012
18.32
18.46
17.87
18.30
7,180,518
-0.24(-1.28%)
May 01, 2012
18.16
18.71
17.91
18.54
4,680,537
+0.44(+2.42%)
Apr 30, 2012
17.73
18.15
17.55
18.10
3,084,712
+0.33(+1.87%)
Apr 27, 2012
17.90
17.98
17.42
17.77
2,816,075
-0.11(-0.64%)
Apr 26, 2012
17.59
17.92
17.47
17.89
2,808,600
+0.21(+1.18%)
Apr 25, 2012
17.42
17.70
17.16
17.68
3,641,430
+0.48(+2.82%)
Apr 24, 2012
17.16
17.35
16.97
17.19
4,035,912
+0.11(+0.67%)
Apr 23, 2012
16.66
17.12
16.43
17.08
4,491,778
+0.16(+0.96%)
Apr 20, 2012
17.26
17.51
16.89
16.92
3,713,230
-0.20(-1.17%)
Apr 19, 2012
17.26
17.45
16.99
17.12
3,432,644
-0.11(-0.66%)
Apr 18, 2012
17.20
17.35
17.11
17.23
2,895,230
-0.08(-0.44%)
Apr 17, 2012
17.26
17.61
17.23
17.31
3,652,444
+0.19(+1.11%)
Apr 16, 2012
17.99
18.06
17.06
17.12
7,253,155
+0.09(+0.50%)
Apr 13, 2012
17.44
17.51
16.91
17.03
4,230,957
-0.52(-2.98%)
Apr 12, 2012
16.81
17.61
16.78
17.55
4,449,051
+0.79(+4.71%)
Apr 11, 2012
17.19
17.22
16.73
16.76
5,006,121
-0.16(-0.96%)
Apr 10, 2012
17.31
17.45
16.83
16.93
4,961,856
-0.42(-2.41%)
Apr 09, 2012
17.17
17.51
17.05
17.34
3,866,655
-0.24(-1.35%)
Apr 05, 2012
17.30
18.03
17.29
17.58
5,814,172
+0.21(+1.20%)
Apr 04, 2012
17.54
17.65
17.20
17.37
4,316,993
-0.51(-2.87%)
Apr 03, 2012
17.91
17.95
17.61
17.89
5,332,277
-0.09(-0.48%)
Apr 02, 2012
17.26
18.19
17.26
17.97
7,309,263
+0.64(+3.68%)
Mar 30, 2012
17.46
17.51
17.08
17.33
5,853,828
+0.04(+0.22%)
Mar 29, 2012
16.95
17.35
16.78
17.30
4,969,156
+0.06(+0.33%)
Mar 28, 2012
17.42
17.51
17.00
17.24
4,668,577
-0.24(-1.36%)
Mar 27, 2012
17.58
17.63
17.41
17.48
4,281,232
-0.01(-0.05%)
Mar 26, 2012
17.64
17.72
17.40
17.49
5,409,216
+0.07(+0.38%)
Mar 23, 2012
17.38
17.62
17.16
17.42
5,259,677
+0.10(+0.60%)
Mar 22, 2012
17.34
17.38
17.01
17.31
5,055,209
-0.31(-1.78%)
Mar 21, 2012
18.07
18.12
17.55
17.63
4,589,037
-0.40(-2.22%)
Mar 20, 2012
18.03
18.63
18.00
18.03
3,014,284
-0.60(-3.22%)
Mar 19, 2012
18.87
18.91
18.52
18.63
4,485,869
-0.02(-0.10%)
Mar 16, 2012
18.31
18.76
18.27
18.65
5,895,497
+0.42(+2.30%)
Mar 15, 2012
18.21
18.53
18.08
18.23
4,222,094
+0.10(+0.52%)
Mar 14, 2012
18.28
18.81
18.08
18.13
4,628,258
-0.15(-0.83%)
Mar 13, 2012
18.05
18.30
17.72
18.28
4,661,343
+0.40(+2.23%)
Mar 12, 2012
18.25
18.25
17.73
17.89
3,228,296
-0.36(-1.98%)
Mar 09, 2012
18.30
18.62
18.18
18.25
3,647,742
+0.06(+0.31%)
Mar 08, 2012
18.14
18.36
18.03
18.19
4,642,823
+0.28(+1.54%)
Mar 07, 2012
17.86
18.15
17.70
17.91
6,604,834
+0.08(+0.43%)
Mar 06, 2012
18.23
18.23
17.72
17.84
5,125,292
-0.80(-4.29%)
Mar 05, 2012
18.74
18.86
18.35
18.64
3,643,174
-0.18(-0.96%)
Mar 02, 2012
19.38
19.42
18.77
18.82
5,271,058
-0.56(-2.89%)
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
.