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, 2009
14.12
14.52
13.54
14.01
4,868,313
-0.20(-1.41%)
Jun 29, 2009
14.38
14.53
13.94
14.21
5,936,243
-0.10(-0.66%)
Jun 26, 2009
13.98
14.33
13.70
14.30
6,705,152
+0.25(+1.76%)
Jun 25, 2009
13.82
14.17
13.75
14.05
3,872,469
+0.46(+3.36%)
Jun 24, 2009
13.42
13.83
13.17
13.60
3,112,796
+0.30(+2.29%)
Jun 23, 2009
13.45
13.62
12.87
13.29
5,279,881
+0.01(+0.07%)
Jun 22, 2009
13.64
13.64
12.73
13.28
5,749,347
-0.75(-5.35%)
Jun 19, 2009
14.32
14.41
13.92
14.03
3,716,156
+0.04(+0.27%)
Jun 18, 2009
14.26
14.40
13.77
14.00
3,813,346
-0.33(-2.32%)
Jun 17, 2009
14.78
14.81
14.05
14.33
3,642,484
-0.51(-3.46%)
Jun 16, 2009
15.73
15.88
14.82
14.84
3,304,890
-0.66(-4.23%)
Jun 15, 2009
15.75
16.06
15.28
15.50
2,197,667
-0.64(-3.95%)
Jun 12, 2009
16.31
16.47
15.88
16.14
3,894,302
-0.57(-3.41%)
Jun 11, 2009
16.29
16.99
15.93
16.71
3,282,102
+0.68(+4.21%)
Jun 10, 2009
16.16
16.17
15.44
16.03
3,665,472
+0.34(+2.18%)
Jun 09, 2009
15.75
16.07
15.45
15.69
4,020,880
+0.17(+1.10%)
Jun 08, 2009
15.48
15.72
15.28
15.52
3,422,262
-0.59(-3.66%)
Jun 05, 2009
16.16
16.36
15.71
16.11
2,754,500
-0.01(-0.06%)
Jun 04, 2009
15.75
16.40
15.75
16.12
3,420,109
-0.02(-0.12%)
Jun 03, 2009
16.93
16.96
15.76
16.14
3,430,121
-1.18(-6.81%)
Jun 02, 2009
17.42
17.74
17.05
17.31
3,707,953
-0.24(-1.35%)
Jun 01, 2009
16.78
17.84
16.62
17.55
4,754,462
+1.21(+7.39%)
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%)
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
.