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, 2008
28.28
28.36
26.06
26.76
3,607,736
-1.94(-6.76%)
Jul 30, 2008
26.50
28.73
25.99
28.70
3,418,419
+2.26(+8.56%)
Jul 29, 2008
26.43
27.39
25.61
26.43
3,375,476
-0.86(-3.14%)
Jul 28, 2008
26.45
27.85
26.37
27.29
3,948,351
+0.93(+3.54%)
Jul 25, 2008
25.96
26.89
25.87
26.36
2,617,350
+0.29(+1.13%)
Jul 24, 2008
26.62
26.86
24.86
26.06
4,181,262
-0.30(-1.15%)
Jul 23, 2008
28.44
28.89
26.09
26.37
8,709,388
-2.30(-8.03%)
Jul 22, 2008
30.30
30.30
28.61
28.67
3,000,217
-1.87(-6.13%)
Jul 21, 2008
29.35
30.57
28.63
30.54
2,659,734
+1.70(+5.90%)
Jul 18, 2008
28.16
29.84
27.57
28.84
1,975,799
+0.17(+0.60%)
Jul 17, 2008
30.34
30.84
27.68
28.67
4,111,298
-1.72(-5.66%)
Jul 16, 2008
31.86
32.17
30.06
30.39
3,331,578
-1.49(-4.68%)
Jul 15, 2008
32.40
33.38
31.73
31.88
3,270,195
-1.18(-3.57%)
Jul 14, 2008
32.26
33.28
31.45
33.06
2,303,171
+1.10(+3.45%)
Jul 11, 2008
33.07
33.59
31.43
31.96
2,457,959
-0.55(-1.70%)
Jul 10, 2008
31.53
32.51
30.96
32.51
3,664,705
+1.51(+4.88%)
Jul 09, 2008
30.60
31.50
30.48
31.00
4,037,592
+0.51(+1.68%)
Jul 08, 2008
30.86
30.86
28.75
30.48
2,663,948
-0.52(-1.69%)
Jul 07, 2008
31.31
32.16
30.50
31.01
2,979,286
-0.55(-1.75%)
Jul 04, 2008
31.98
32.48
30.76
31.56
2,040,236
+0.00(+0.00%)
Jul 03, 2008
31.98
32.48
30.76
31.56
2,040,236
-0.36(-1.13%)
Jul 02, 2008
35.41
35.41
31.91
31.92
4,375,398
-2.83(-8.15%)
Jul 01, 2008
34.53
34.90
33.85
34.75
2,942,149
+0.05(+0.14%)
Jun 30, 2008
33.57
34.82
33.48
34.71
3,083,182
+1.17(+3.49%)
Jun 27, 2008
33.65
34.25
33.42
33.54
2,862,978
+0.13(+0.40%)
Jun 26, 2008
34.23
34.58
32.95
33.40
2,438,517
-1.13(-3.28%)
Jun 25, 2008
34.68
35.34
33.03
34.53
3,495,645
+0.04(+0.11%)
Jun 24, 2008
36.78
37.37
34.47
34.50
3,003,136
-2.19(-5.96%)
Jun 23, 2008
35.84
37.01
35.52
36.68
2,148,951
+0.93(+2.61%)
Jun 20, 2008
36.43
36.80
35.56
35.75
2,863,291
-0.72(-1.98%)
Jun 19, 2008
37.75
38.34
36.40
36.47
3,926,569
-1.22(-3.23%)
Jun 18, 2008
37.09
38.03
36.76
37.69
4,006,150
+0.87(+2.38%)
Jun 17, 2008
34.47
37.16
34.14
36.82
4,103,562
+2.59(+7.56%)
Jun 16, 2008
33.27
34.94
33.27
34.23
5,016,233
+2.36(+7.40%)
Jun 13, 2008
31.71
32.37
31.30
31.87
1,622,121
+0.19(+0.60%)
Jun 12, 2008
33.16
33.16
31.58
31.68
2,554,844
-1.41(-4.25%)
Jun 11, 2008
32.67
33.40
32.34
33.09
2,764,033
+0.45(+1.37%)
Jun 10, 2008
33.07
35.33
31.64
32.64
5,348,981
-1.61(-4.69%)
Jun 09, 2008
33.53
34.65
33.28
34.25
2,521,301
+0.96(+2.89%)
Jun 06, 2008
33.28
34.98
33.28
33.29
3,923,710
+0.21(+0.63%)
Jun 05, 2008
31.83
33.08
31.26
33.08
2,995,702
+1.45(+4.57%)
Jun 04, 2008
33.50
33.50
31.40
31.63
3,017,773
-1.67(-5.02%)
Jun 03, 2008
33.66
34.47
32.93
33.31
2,644,566
-0.29(-0.88%)
Jun 02, 2008
32.33
34.69
32.33
33.60
2,833,334
+1.25(+3.85%)
May 30, 2008
31.83
32.50
31.83
32.36
2,292,821
+0.54(+1.70%)
May 29, 2008
32.59
32.66
31.55
31.82
2,421,750
-0.85(-2.59%)
May 28, 2008
32.77
32.91
31.43
32.66
3,245,260
-0.20(-0.61%)
May 27, 2008
34.27
34.27
32.60
32.86
2,994,014
-1.41(-4.11%)
May 26, 2008
35.02
35.39
33.65
34.27
0
+0.00(+0.00%)
May 23, 2008
35.02
35.39
33.65
34.27
1,950,273
-0.52(-1.50%)
May 22, 2008
35.20
35.43
34.14
34.79
3,707,767
-0.19(-0.54%)
May 21, 2008
34.92
36.70
34.84
34.98
3,879,145
+0.18(+0.52%)
May 20, 2008
34.15
35.11
34.00
34.80
2,116,934
+0.61(+1.78%)
May 19, 2008
33.23
34.66
32.82
34.19
2,595,226
+1.04(+3.13%)
May 16, 2008
32.80
33.17
32.38
33.16
2,568,916
+1.05(+3.26%)
May 15, 2008
32.05
32.63
31.06
32.11
2,268,984
+0.26(+0.81%)
May 14, 2008
32.53
32.83
31.72
31.85
1,885,094
-0.52(-1.62%)
May 13, 2008
31.30
32.79
31.02
32.38
2,287,011
+1.14(+3.65%)
May 12, 2008
31.61
31.61
30.50
31.24
1,574,929
-0.02(-0.06%)
May 09, 2008
31.00
31.37
30.32
31.25
1,957,307
+0.47(+1.51%)
May 08, 2008
30.10
30.84
29.89
30.79
2,055,581
+0.91(+3.06%)
May 07, 2008
29.98
30.59
29.58
29.88
1,867,149
-0.01(-0.03%)
May 06, 2008
29.62
30.12
29.00
29.89
2,267,210
+0.63(+2.14%)
May 05, 2008
28.30
29.67
28.09
29.26
2,420,064
+1.22(+4.34%)
May 02, 2008
27.52
28.65
27.40
28.04
3,659,503
+0.65(+2.36%)
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
.