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, 2019
1.180
1.240
1.120
1.130
21,628,988
-0.05(-4.24%)
Jul 30, 2019
1.020
1.180
1.010
1.180
17,727,556
+0.14(+13.46%)
Jul 29, 2019
1.050
1.070
1.030
1.040
11,882,052
-0.01(-0.95%)
Jul 26, 2019
1.090
1.090
1.000
1.050
15,779,600
-0.03(-2.78%)
Jul 25, 2019
1.130
1.140
1.070
1.080
13,805,761
-0.05(-4.42%)
Jul 24, 2019
1.140
1.170
1.100
1.130
10,216,537
+0.00(+0.00%)
Jul 23, 2019
1.120
1.170
1.110
1.130
11,740,432
+0.02(+1.80%)
Jul 22, 2019
1.120
1.170
1.090
1.110
9,043,280
+0.00(+0.00%)
Jul 19, 2019
1.090
1.130
1.070
1.110
8,583,300
+0.03(+2.78%)
Jul 18, 2019
1.130
1.140
1.060
1.080
17,653,480
-0.04(-3.57%)
Jul 17, 2019
1.190
1.210
1.120
1.120
16,880,856
-0.07(-5.88%)
Jul 16, 2019
1.220
1.260
1.170
1.190
14,422,170
-0.03(-2.46%)
Jul 15, 2019
1.300
1.325
1.210
1.220
13,812,383
-0.07(-5.43%)
Jul 12, 2019
1.280
1.330
1.260
1.290
9,839,300
+0.02(+1.57%)
Jul 11, 2019
1.310
1.330
1.260
1.270
9,268,932
-0.03(-2.31%)
Jul 10, 2019
1.230
1.300
1.230
1.300
16,346,748
+0.09(+7.44%)
Jul 09, 2019
1.190
1.210
1.150
1.210
10,295,459
+0.01(+0.83%)
Jul 08, 2019
1.220
1.240
1.180
1.200
11,318,537
-0.02(-1.64%)
Jul 05, 2019
1.200
1.245
1.180
1.220
8,001,500
+0.02(+1.67%)
Jul 03, 2019
1.250
1.255
1.180
1.200
8,894,800
-0.02(-1.64%)
Jul 02, 2019
1.290
1.290
1.210
1.220
15,213,233
-0.07(-5.43%)
Jul 01, 2019
1.300
1.340
1.250
1.290
12,973,817
+0.05(+4.03%)
Jun 28, 2019
1.300
1.320
1.225
1.240
18,539,100
-0.03(-2.36%)
Jun 27, 2019
1.260
1.290
1.234
1.270
6,578,349
+0.00(+0.00%)
Jun 26, 2019
1.220
1.300
1.200
1.270
16,969,468
+0.12(+10.43%)
Jun 25, 2019
1.220
1.230
1.150
1.150
12,936,866
-0.06(-4.96%)
Jun 24, 2019
1.370
1.390
1.200
1.210
17,103,660
-0.11(-8.33%)
Jun 21, 2019
1.380
1.430
1.300
1.320
20,640,100
-0.05(-3.65%)
Jun 20, 2019
1.360
1.440
1.320
1.370
21,767,628
+0.09(+7.03%)
Jun 19, 2019
1.340
1.370
1.280
1.280
11,069,652
-0.06(-4.48%)
Jun 18, 2019
1.270
1.385
1.260
1.340
17,953,780
+0.08(+6.35%)
Jun 17, 2019
1.200
1.290
1.190
1.260
7,636,981
+0.05(+4.13%)
Jun 14, 2019
1.250
1.280
1.170
1.210
10,018,900
-0.05(-3.97%)
Jun 13, 2019
1.210
1.270
1.180
1.260
16,177,139
+0.12(+10.53%)
Jun 12, 2019
1.220
1.220
1.120
1.140
15,569,441
-0.10(-8.06%)
Jun 11, 2019
1.280
1.290
1.230
1.240
11,276,720
-0.01(-0.80%)
Jun 10, 2019
1.370
1.410
1.250
1.250
17,600,644
-0.12(-8.76%)
Jun 07, 2019
1.320
1.390
1.260
1.370
13,404,500
+0.04(+3.01%)
Jun 06, 2019
1.350
1.380
1.270
1.330
14,508,886
-0.02(-1.48%)
Jun 05, 2019
1.470
1.480
1.330
1.350
17,846,296
-0.14(-9.40%)
Jun 04, 2019
1.480
1.520
1.450
1.490
12,173,894
+0.02(+1.36%)
Jun 03, 2019
1.500
1.520
1.410
1.470
10,656,796
+0.03(+2.08%)
May 31, 2019
1.440
1.515
1.400
1.440
11,007,300
-0.06(-4.00%)
May 30, 2019
1.610
1.620
1.500
1.500
10,532,445
-0.10(-6.25%)
May 29, 2019
1.480
1.620
1.460
1.600
15,233,559
+0.05(+3.23%)
May 28, 2019
1.610
1.620
1.500
1.550
9,849,757
-0.05(-3.13%)
May 24, 2019
1.650
1.660
1.530
1.600
9,103,600
+0.05(+3.23%)
May 23, 2019
1.670
1.680
1.510
1.550
13,942,880
-0.17(-9.88%)
May 22, 2019
1.830
1.850
1.700
1.720
9,687,853
-0.15(-8.02%)
May 21, 2019
1.800
1.880
1.770
1.870
10,041,220
+0.10(+5.65%)
May 20, 2019
1.780
1.820
1.770
1.770
9,223,670
-0.01(-0.56%)
May 17, 2019
1.890
1.910
1.780
1.780
12,717,100
-0.13(-6.81%)
May 16, 2019
1.940
1.950
1.880
1.910
9,303,330
+0.01(+0.53%)
May 15, 2019
1.860
1.910
1.810
1.900
8,936,332
+0.01(+0.53%)
May 14, 2019
1.840
1.920
1.820
1.890
10,441,983
+0.10(+5.59%)
May 13, 2019
1.910
1.960
1.750
1.790
14,265,086
-0.12(-6.28%)
May 10, 2019
1.900
1.950
1.860
1.910
8,224,700
+0.02(+1.06%)
May 09, 2019
1.940
1.970
1.840
1.890
14,860,433
-0.09(-4.55%)
May 08, 2019
1.950
2.115
1.940
1.980
12,759,792
+0.04(+2.06%)
May 07, 2019
1.940
2.030
1.910
1.940
12,966,237
-0.12(-5.83%)
May 06, 2019
1.920
2.060
1.860
2.060
14,318,691
+0.05(+2.49%)
May 03, 2019
1.940
2.025
1.890
2.010
12,936,600
+0.11(+5.79%)
May 02, 2019
1.940
1.990
1.860
1.900
10,478,354
-0.05(-2.56%)
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
.