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, 2020
0.3200
0.3249
0.2756
0.2761
38,529,760
-0.06(-18.79%)
Jun 29, 2020
0.3400
0.3400
0.3300
0.3400
17,310,816
-0.01(-3.00%)
Jun 26, 2020
0.3256
0.3530
0.3222
0.3505
62,187,100
+0.01(+3.09%)
Jun 25, 2020
0.3100
0.3549
0.3051
0.3400
22,651,244
-0.00(-0.03%)
Jun 24, 2020
0.3673
0.3720
0.3221
0.3401
24,934,496
-0.03(-9.06%)
Jun 23, 2020
0.3913
0.4015
0.3740
0.3740
22,759,544
-0.00(-0.69%)
Jun 22, 2020
0.4001
0.4002
0.3760
0.3766
24,713,242
-0.00(-1.26%)
Jun 19, 2020
0.4496
0.4500
0.3800
0.3814
57,634,200
-0.04(-9.19%)
Jun 18, 2020
0.4200
0.4400
0.4100
0.4200
24,588,616
-0.01(-3.09%)
Jun 17, 2020
0.4610
0.4653
0.4200
0.4334
22,903,608
-0.03(-7.06%)
Jun 16, 2020
0.5101
0.5190
0.4601
0.4663
30,478,624
+0.02(+4.65%)
Jun 15, 2020
0.4130
0.4698
0.4010
0.4456
31,721,156
-0.01(-3.13%)
Jun 12, 2020
0.4991
0.4991
0.4300
0.4600
34,361,100
+0.06(+14.57%)
Jun 11, 2020
0.4201
0.4900
0.3920
0.4015
46,483,576
-0.12(-23.65%)
Jun 10, 2020
0.5252
0.5896
0.4240
0.5259
59,379,788
-0.05(-8.90%)
Jun 09, 2020
0.6131
0.6490
0.5122
0.5773
70,435,872
-0.17(-23.03%)
Jun 08, 2020
0.5498
0.7500
0.5100
0.7500
163,469,440
+0.39(+105.59%)
Jun 05, 2020
0.2961
0.3740
0.2735
0.3648
101,273,096
+0.11(+45.11%)
Jun 04, 2020
0.2500
0.2532
0.2425
0.2514
30,160,492
-0.00(-0.20%)
Jun 03, 2020
0.2585
0.2599
0.2480
0.2519
18,315,212
-0.00(-1.22%)
Jun 02, 2020
0.2500
0.2600
0.2500
0.2550
20,236,684
+0.01(+2.82%)
Jun 01, 2020
0.2300
0.2499
0.2256
0.2480
23,728,104
+0.04(+16.43%)
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%)
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
.