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 (%)
Jun 30, 2017
1.550
1.640
1.520
1.530
7,572,261
-0.02(-1.29%)
Jun 29, 2017
1.540
1.580
1.490
1.550
5,296,767
+0.03(+1.97%)
Jun 28, 2017
1.490
1.580
1.420
1.520
5,063,446
+0.02(+1.33%)
Jun 27, 2017
1.550
1.600
1.480
1.500
5,721,415
-0.03(-1.96%)
Jun 26, 2017
1.460
1.570
1.420
1.530
6,615,197
+0.08(+5.52%)
Jun 23, 2017
1.360
1.490
1.300
1.450
16,537,075
+0.10(+7.41%)
Jun 22, 2017
1.360
1.360
1.305
1.350
5,521,812
+0.05(+3.85%)
Jun 21, 2017
1.420
1.470
1.270
1.300
8,833,001
-0.14(-9.72%)
Jun 20, 2017
1.410
1.450
1.350
1.440
10,771,217
-0.02(-1.37%)
Jun 19, 2017
1.430
1.470
1.405
1.460
5,086,542
+0.03(+2.10%)
Jun 16, 2017
1.420
1.480
1.380
1.430
12,181,652
+0.02(+1.42%)
Jun 15, 2017
1.440
1.480
1.400
1.410
5,528,569
-0.03(-2.08%)
Jun 14, 2017
1.560
1.580
1.430
1.440
7,334,665
-0.15(-9.43%)
Jun 13, 2017
1.540
1.590
1.500
1.590
4,405,820
+0.05(+3.25%)
Jun 12, 2017
1.480
1.600
1.480
1.540
7,612,302
+0.08(+5.48%)
Jun 09, 2017
1.370
1.480
1.350
1.460
7,610,663
+0.09(+6.57%)
Jun 08, 2017
1.430
1.430
1.360
1.370
7,663,252
-0.06(-4.20%)
Jun 07, 2017
1.620
1.620
1.420
1.430
6,658,800
-0.22(-13.33%)
Jun 06, 2017
1.430
1.680
1.430
1.650
6,482,839
+0.20(+13.79%)
Jun 05, 2017
1.400
1.500
1.360
1.450
4,896,988
+0.02(+1.40%)
Jun 02, 2017
1.510
1.510
1.400
1.430
5,560,443
-0.12(-7.74%)
Jun 01, 2017
1.590
1.600
1.520
1.550
4,817,319
+0.02(+1.31%)
May 31, 2017
1.660
1.660
1.470
1.530
10,740,510
-0.15(-8.93%)
May 30, 2017
1.740
1.740
1.680
1.680
4,180,793
-0.07(-4.00%)
May 26, 2017
1.750
1.780
1.700
1.750
2,941,473
+0.02(+1.16%)
May 25, 2017
1.850
1.930
1.680
1.730
7,559,739
-0.13(-6.99%)
May 24, 2017
1.820
1.920
1.815
1.860
4,944,005
+0.03(+1.64%)
May 23, 2017
1.820
1.850
1.760
1.830
4,734,433
+0.03(+1.67%)
May 22, 2017
1.790
1.820
1.730
1.800
3,609,940
+0.05(+2.86%)
May 19, 2017
1.730
1.780
1.720
1.750
6,291,829
+0.04(+2.34%)
May 18, 2017
1.690
1.740
1.680
1.710
4,966,775
+0.02(+1.18%)
May 17, 2017
1.780
1.790
1.680
1.690
7,707,582
-0.09(-5.06%)
May 16, 2017
1.880
1.890
1.760
1.780
4,766,648
-0.09(-4.81%)
May 15, 2017
1.900
1.920
1.830
1.870
4,270,237
+0.06(+3.31%)
May 12, 2017
1.870
1.900
1.800
1.810
3,182,378
-0.05(-2.69%)
May 11, 2017
1.950
1.980
1.850
1.860
4,088,706
-0.04(-2.11%)
May 10, 2017
1.840
1.930
1.840
1.900
7,831,835
+0.09(+4.97%)
May 09, 2017
1.960
1.960
1.800
1.810
5,847,090
-0.15(-7.65%)
May 08, 2017
1.990
2.000
1.910
1.960
5,898,204
-0.03(-1.51%)
May 05, 2017
1.890
2.020
1.850
1.990
7,011,776
+0.11(+5.85%)
May 04, 2017
2.100
2.110
1.720
1.880
13,727,424
-0.27(-12.56%)
May 03, 2017
2.200
2.230
2.130
2.150
4,919,397
-0.04(-1.83%)
May 02, 2017
2.190
2.270
2.160
2.190
4,630,533
+0.00(+0.00%)
May 01, 2017
2.230
2.240
2.160
2.190
4,524,375
-0.03(-1.35%)
Apr 28, 2017
2.280
2.280
2.210
2.220
4,535,634
-0.03(-1.33%)
Apr 27, 2017
2.300
2.315
2.180
2.250
6,719,509
-0.09(-3.85%)
Apr 26, 2017
2.320
2.400
2.280
2.340
5,614,766
-0.01(-0.43%)
Apr 25, 2017
2.280
2.360
2.250
2.350
3,819,711
+0.08(+3.52%)
Apr 24, 2017
2.280
2.310
2.210
2.270
3,542,489
+0.03(+1.34%)
Apr 21, 2017
2.170
2.260
2.160
2.240
5,770,987
+0.07(+3.23%)
Apr 20, 2017
2.230
2.240
2.160
2.170
5,122,700
-0.02(-0.91%)
Apr 19, 2017
2.320
2.350
2.180
2.190
6,370,320
-0.11(-4.78%)
Apr 18, 2017
2.270
2.355
2.240
2.300
4,943,574
+0.01(+0.44%)
Apr 17, 2017
2.320
2.350
2.250
2.290
5,344,831
-0.03(-1.29%)
Apr 13, 2017
2.400
2.440
2.320
2.320
6,250,843
-0.09(-3.73%)
Apr 12, 2017
2.530
2.570
2.390
2.410
7,356,826
-0.09(-3.60%)
Apr 11, 2017
2.450
2.510
2.390
2.500
5,994,042
+0.03(+1.21%)
Apr 10, 2017
2.460
2.480
2.390
2.470
5,954,879
+0.10(+4.22%)
Apr 07, 2017
2.510
2.510
2.360
2.370
7,155,328
-0.15(-5.95%)
Apr 06, 2017
2.460
2.520
2.420
2.520
8,672,363
+0.11(+4.56%)
Apr 05, 2017
2.570
2.662
2.390
2.410
13,261,822
-0.09(-3.60%)
Apr 04, 2017
2.560
2.610
2.470
2.500
7,848,462
-0.03(-1.19%)
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
.