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, 2009
16.14
16.54
15.96
16.35
3,172,036
+0.56(+3.55%)
May 28, 2009
15.51
15.98
15.14
15.78
4,525,753
+0.56(+3.69%)
May 27, 2009
15.52
15.86
15.21
15.22
1,969,777
-0.26(-1.66%)
May 26, 2009
14.99
15.53
14.69
15.48
2,652,785
+0.25(+1.62%)
May 22, 2009
15.32
15.72
15.09
15.23
1,708,725
+0.02(+0.13%)
May 21, 2009
15.82
15.90
14.98
15.21
3,037,433
-0.96(-5.94%)
May 20, 2009
16.33
16.67
16.05
16.17
2,807,969
+0.16(+1.01%)
May 19, 2009
15.74
16.35
15.64
16.01
2,048,221
+0.32(+2.06%)
May 18, 2009
15.09
15.72
14.93
15.69
2,769,367
+0.95(+6.45%)
May 15, 2009
15.37
15.52
14.60
14.74
3,038,344
-0.69(-4.50%)
May 14, 2009
15.20
15.57
14.69
15.43
2,697,549
+0.07(+0.43%)
May 13, 2009
15.90
15.98
15.13
15.37
3,970,845
-0.87(-5.33%)
May 12, 2009
16.73
16.92
15.82
16.23
3,174,824
-0.20(-1.21%)
May 11, 2009
16.64
16.78
16.14
16.43
2,451,679
-0.69(-4.05%)
May 08, 2009
16.76
17.36
16.75
17.12
3,269,617
+0.59(+3.57%)
May 07, 2009
17.57
17.91
16.24
16.54
2,620,878
-0.55(-3.23%)
May 06, 2009
16.93
17.17
16.54
17.09
2,969,903
+0.62(+3.75%)
May 05, 2009
17.12
17.44
15.96
16.47
3,085,308
-1.10(-6.28%)
May 04, 2009
16.84
17.59
16.53
17.57
2,420,148
+1.06(+6.45%)
May 01, 2009
15.50
16.81
15.49
16.51
3,161,169
+1.03(+6.63%)
Apr 30, 2009
15.66
16.11
15.17
15.48
2,783,564
-0.05(-0.31%)
Apr 29, 2009
15.40
15.83
15.35
15.53
3,624,834
+0.24(+1.55%)
Apr 28, 2009
15.09
15.65
14.77
15.29
2,989,914
-0.04(-0.25%)
Apr 27, 2009
15.15
15.64
15.10
15.33
2,674,681
-0.34(-2.18%)
Apr 24, 2009
15.75
15.84
15.46
15.67
3,538,869
+0.30(+1.98%)
Apr 23, 2009
15.23
15.62
15.04
15.37
2,930,036
+0.19(+1.25%)
Apr 22, 2009
15.52
15.75
15.11
15.18
3,191,224
-0.48(-3.04%)
Apr 21, 2009
15.14
15.89
14.74
15.65
2,640,716
+0.45(+2.94%)
Apr 20, 2009
15.72
15.81
15.10
15.20
3,140,308
-1.11(-6.82%)
Apr 17, 2009
16.05
16.50
15.92
16.32
3,404,039
+0.34(+2.14%)
Apr 16, 2009
15.76
16.16
15.38
15.97
2,998,256
+0.32(+2.07%)
Apr 15, 2009
15.96
16.11
15.27
15.65
2,651,570
-0.22(-1.38%)
Apr 14, 2009
15.86
16.15
15.40
15.87
4,178,847
-0.28(-1.71%)
Apr 13, 2009
15.93
16.30
15.46
16.15
3,280,318
-0.14(-0.88%)
Apr 09, 2009
16.37
16.49
16.07
16.29
3,273,224
+0.61(+3.88%)
Apr 08, 2009
15.11
15.96
14.74
15.68
3,470,459
+0.68(+4.50%)
Apr 07, 2009
14.95
15.19
14.72
15.00
3,606,526
-0.51(-3.31%)
Apr 06, 2009
15.87
15.96
15.04
15.52
3,996,431
-0.68(-4.17%)
Apr 03, 2009
15.96
16.46
15.48
16.19
4,240,757
+0.28(+1.73%)
Apr 02, 2009
14.82
16.44
14.82
15.92
8,387,021
+1.47(+10.14%)
Apr 01, 2009
13.69
15.15
13.64
14.45
53,084,240
+0.32(+2.28%)
Mar 31, 2009
14.39
14.61
14.06
14.13
3,100,258
-0.04(-0.27%)
Mar 30, 2009
14.58
14.58
13.77
14.17
2,458,826
-1.28(-8.31%)
Mar 26, 2009
16.48
16.66
15.19
15.45
9,376,643
+0.02(+0.12%)
Mar 25, 2009
15.96
16.62
14.77
15.43
4,315,256
-0.35(-2.23%)
Mar 24, 2009
16.10
16.21
15.61
15.78
5,128,201
-0.87(-5.25%)
Mar 23, 2009
16.27
16.66
16.09
16.66
3,376,753
+1.74(+11.66%)
Mar 20, 2009
15.79
15.81
14.80
14.92
4,275,044
-0.85(-5.38%)
Mar 19, 2009
14.48
16.06
14.48
15.77
6,477,814
+1.70(+12.07%)
Mar 18, 2009
13.89
14.24
13.05
14.07
3,797,650
+0.10(+0.73%)
Mar 17, 2009
13.48
13.97
13.14
13.97
5,486,031
+0.51(+3.82%)
Mar 16, 2009
13.43
13.82
13.06
13.45
5,180,856
-0.23(-1.67%)
Mar 13, 2009
14.50
14.74
13.49
13.68
0
-0.89(-6.13%)
Mar 12, 2009
14.40
14.69
13.85
14.58
4,654,139
+0.41(+2.89%)
Mar 11, 2009
14.24
14.68
13.59
14.17
4,495,548
+0.10(+0.74%)
Mar 10, 2009
13.83
14.49
13.80
14.06
5,124,164
+0.86(+6.48%)
Mar 09, 2009
12.21
13.49
12.09
13.21
5,368,179
+0.80(+6.44%)
Mar 06, 2009
12.44
12.75
11.90
12.41
0
+0.24(+1.95%)
Mar 05, 2009
12.17
12.89
11.91
12.17
5,580,353
-0.29(-2.36%)
Mar 04, 2009
11.70
13.04
11.59
12.47
8,147,491
+2.02(+19.29%)
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
.