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 (%)
Jul 31, 2002
2.296
2.299
2.215
2.215
52,374
-0.10(-4.31%)
Jul 30, 2002
2.341
2.341
2.199
2.315
31,024
-0.04(-1.62%)
Jul 29, 2002
2.151
2.353
2.151
2.353
90,445
+0.30(+14.45%)
Jul 26, 2002
2.044
2.066
2.021
2.056
29,447
+0.01(+0.58%)
Jul 25, 2002
1.994
2.085
1.956
2.044
51,848
+0.03(+1.30%)
Jul 24, 2002
1.923
2.018
1.842
2.018
227,376
+0.07(+3.66%)
Jul 23, 2002
2.306
2.306
1.947
1.947
159,436
-0.38(-16.17%)
Jul 22, 2002
2.341
2.341
2.265
2.322
201,820
+0.02(+0.93%)
Jul 19, 2002
2.277
2.330
2.237
2.301
110,848
-0.05(-2.22%)
Jul 17, 2002
2.315
2.460
2.299
2.353
153,126
+0.04(+1.85%)
Jul 12, 2002
2.282
2.341
2.270
2.311
60,156
+0.10(+4.29%)
Jul 11, 2002
2.135
2.265
2.068
2.215
232,424
+0.07(+3.10%)
Jul 10, 2002
2.261
2.261
2.144
2.149
19,340,654
-0.11(-4.94%)
Jul 09, 2002
2.265
2.265
2.261
2.261
105,800
-0.00(-0.21%)
Jul 08, 2002
2.318
2.318
2.265
2.265
44,276
-0.09(-3.83%)
Jul 05, 2002
2.258
2.356
2.258
2.356
15,249
+0.10(+4.32%)
Jul 04, 2002
2.211
2.282
2.163
2.258
82,032
+0.00(+0.00%)
Jul 03, 2002
2.211
2.282
2.163
2.258
82,032
-0.00(-0.11%)
Jul 02, 2002
2.330
2.372
2.258
2.261
152,705
-0.07(-2.96%)
Jul 01, 2002
2.446
2.446
2.303
2.330
107,272
-0.12(-4.76%)
Jun 28, 2002
2.377
2.448
2.365
2.446
572,016
+0.07(+2.90%)
Jun 27, 2002
2.401
2.444
2.353
2.377
192,249
-0.07(-2.91%)
Jun 26, 2002
2.353
2.477
2.330
2.448
280,066
+0.04(+1.48%)
Jun 25, 2002
2.353
2.413
2.296
2.413
258,821
+0.06(+2.52%)
Jun 21, 2002
2.365
2.372
2.330
2.353
135,458
+0.00(+0.00%)
Jun 20, 2002
2.341
2.372
2.341
2.353
56,160
+0.01(+0.30%)
Jun 19, 2002
2.365
2.370
2.339
2.346
62,891
-0.01(-0.30%)
Jun 18, 2002
2.294
2.363
2.273
2.353
206,763
+0.04(+1.85%)
Jun 17, 2002
2.223
2.339
2.223
2.311
118,631
+0.11(+5.08%)
Jun 14, 2002
2.177
2.223
2.166
2.199
112,846
+0.00(+0.00%)
Jun 12, 2002
2.168
2.208
2.168
2.199
135,142
+0.03(+1.54%)
Jun 11, 2002
2.151
2.175
2.151
2.166
104,748
-0.01(-0.33%)
Jun 10, 2002
2.173
2.208
2.173
2.173
62,891
-0.02(-1.08%)
Jun 07, 2002
2.206
2.208
2.175
2.196
56,370
+0.00(+0.22%)
Jun 06, 2002
2.196
2.204
2.187
2.192
195,930
-0.00(-0.22%)
Jun 05, 2002
2.211
2.211
2.163
2.196
74,985
-0.01(-0.43%)
May 31, 2002
2.199
2.234
2.199
2.206
94,336
-0.00(-0.11%)
May 28, 2002
2.194
2.211
2.185
2.208
127,991
+0.01(+0.65%)
May 27, 2002
2.206
2.206
2.189
2.194
70,673
+0.00(+0.00%)
May 24, 2002
2.206
2.206
2.189
2.194
70,673
-0.02(-0.75%)
May 23, 2002
2.187
2.220
2.187
2.211
49,534
+0.02(+0.76%)
May 22, 2002
2.192
2.211
2.175
2.194
91,602
+0.00(+0.11%)
May 21, 2002
2.168
2.199
2.166
2.192
154,599
-0.01(-0.32%)
May 20, 2002
2.204
2.208
2.187
2.199
41,226
+0.01(+0.33%)
May 17, 2002
2.199
2.199
2.163
2.192
163,012
-0.01(-0.32%)
May 16, 2002
2.199
2.206
2.187
2.199
56,686
+0.01(+0.33%)
May 15, 2002
2.194
2.211
2.185
2.192
88,131
-0.01(-0.32%)
May 14, 2002
2.168
2.206
2.168
2.199
116,001
+0.01(+0.54%)
May 13, 2002
2.128
2.187
2.128
2.187
36,283
+0.05(+2.22%)
May 10, 2002
2.199
2.199
2.116
2.139
106,010
-0.04(-1.75%)
May 09, 2002
2.189
2.211
2.177
2.177
60,262
-0.02(-0.76%)
May 08, 2002
2.149
2.206
2.142
2.194
83,294
+0.07(+3.24%)
May 07, 2002
2.101
2.151
2.021
2.125
80,770
+0.00(+0.00%)
May 06, 2002
2.234
2.256
2.080
2.125
142,294
-0.10(-4.38%)
May 03, 2002
2.211
2.249
2.208
2.223
72,146
-0.00(-0.11%)
May 02, 2002
2.246
2.246
2.182
2.225
108,219
+0.00(+0.11%)
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
.