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 (%)
Aug 30, 2013
16.41
16.62
16.34
16.44
5,206,482
+0.07(+0.41%)
Aug 29, 2013
16.57
16.59
16.34
16.37
3,277,430
-0.23(-1.37%)
Aug 28, 2013
16.36
16.74
16.35
16.60
4,242,545
+0.28(+1.69%)
Aug 27, 2013
16.35
16.64
16.24
16.33
5,925,472
-0.10(-0.58%)
Aug 26, 2013
16.36
16.63
16.35
16.42
3,019,252
+0.07(+0.41%)
Aug 23, 2013
16.35
16.43
16.20
16.35
4,582,960
+0.09(+0.53%)
Aug 22, 2013
16.15
16.35
16.13
16.27
4,669,209
+0.17(+1.06%)
Aug 21, 2013
16.09
16.18
15.88
16.10
5,696,433
-0.02(-0.12%)
Aug 20, 2013
16.05
16.36
16.00
16.12
3,219,904
+0.05(+0.30%)
Aug 19, 2013
16.31
16.35
16.03
16.07
2,904,683
-0.31(-1.92%)
Aug 16, 2013
16.43
16.58
16.31
16.38
4,412,687
-0.13(-0.81%)
Aug 15, 2013
16.26
16.55
16.17
16.52
6,966,096
-0.03(-0.17%)
Aug 14, 2013
16.57
16.62
16.40
16.54
3,490,617
-0.09(-0.51%)
Aug 13, 2013
16.74
16.78
16.54
16.63
3,004,546
-0.05(-0.29%)
Aug 12, 2013
16.60
16.74
16.52
16.68
4,336,972
+0.02(+0.11%)
Aug 09, 2013
16.48
16.71
16.29
16.66
7,776,683
+0.18(+1.10%)
Aug 08, 2013
16.48
16.65
16.24
16.48
5,239,132
+0.07(+0.41%)
Aug 07, 2013
16.69
16.69
16.35
16.41
6,486,949
-0.28(-1.65%)
Aug 06, 2013
17.18
17.83
16.66
16.69
7,183,272
-0.50(-2.93%)
Aug 05, 2013
17.00
17.22
16.98
17.19
5,136,308
+0.16(+0.95%)
Aug 02, 2013
17.19
17.20
16.97
17.03
3,571,792
-0.19(-1.10%)
Aug 01, 2013
16.91
17.39
16.84
17.22
6,493,889
+0.58(+3.49%)
Jul 31, 2013
16.75
16.82
16.61
16.64
4,372,374
+0.00(+0.00%)
Jul 30, 2013
16.61
16.67
16.45
16.64
4,795,212
+0.09(+0.52%)
Jul 29, 2013
16.62
16.66
16.44
16.55
3,210,763
-0.09(-0.51%)
Jul 26, 2013
16.50
16.68
16.42
16.64
5,155,286
-0.01(-0.06%)
Jul 25, 2013
16.54
16.97
16.50
16.65
4,793,554
+0.15(+0.92%)
Jul 24, 2013
17.11
17.12
16.44
16.50
6,880,969
-0.58(-3.40%)
Jul 23, 2013
17.28
17.32
17.06
17.08
4,829,765
-0.12(-0.72%)
Jul 22, 2013
17.67
17.61
17.18
17.20
5,378,241
-0.41(-2.32%)
Jul 19, 2013
17.37
17.61
17.32
17.61
6,958,779
+0.21(+1.20%)
Jul 18, 2013
17.16
17.46
17.11
17.40
4,953,869
+0.33(+1.95%)
Jul 17, 2013
16.97
17.12
16.90
17.07
4,554,802
+0.14(+0.84%)
Jul 16, 2013
16.90
17.02
16.72
16.93
6,932,068
+0.06(+0.34%)
Jul 15, 2013
16.87
16.93
16.79
16.87
3,092,310
-0.01(-0.06%)
Jul 12, 2013
16.83
16.93
16.76
16.88
8,200,680
+0.05(+0.28%)
Jul 11, 2013
16.89
17.06
16.68
16.83
6,730,653
+0.19(+1.14%)
Jul 10, 2013
16.72
16.83
16.59
16.64
7,444,140
+0.01(+0.06%)
Jul 09, 2013
16.64
16.73
16.51
16.63
5,978,531
+0.12(+0.75%)
Jul 08, 2013
16.68
16.80
16.46
16.51
5,262,194
-0.13(-0.80%)
Jul 05, 2013
16.54
16.77
16.35
16.64
4,980,397
+0.23(+1.39%)
Jul 03, 2013
16.54
16.55
16.35
16.41
3,899,766
-0.11(-0.69%)
Jul 02, 2013
16.50
16.85
16.48
16.53
6,515,031
-0.03(-0.17%)
Jul 01, 2013
16.60
16.76
16.41
16.55
2,965,898
+0.09(+0.52%)
Jun 28, 2013
16.36
16.58
16.28
16.47
4,467,261
+0.00(+0.00%)
Jun 27, 2013
16.49
16.75
16.42
16.47
4,171,283
+0.13(+0.82%)
Jun 26, 2013
16.54
16.58
16.25
16.34
3,427,938
-0.13(-0.81%)
Jun 25, 2013
16.27
16.53
16.03
16.47
5,025,688
+0.29(+1.82%)
Jun 24, 2013
16.01
16.41
15.75
16.17
6,454,761
-0.05(-0.29%)
Jun 21, 2013
16.68
16.68
16.10
16.22
8,114,601
-0.30(-1.84%)
Jun 20, 2013
16.94
16.94
16.39
16.53
4,938,402
-0.73(-4.24%)
Jun 19, 2013
17.41
17.60
17.24
17.26
3,008,215
-0.15(-0.87%)
Jun 18, 2013
17.31
17.50
17.25
17.41
2,772,446
+0.12(+0.72%)
Jun 17, 2013
17.14
17.48
17.13
17.29
4,108,654
+0.34(+2.02%)
Jun 14, 2013
17.36
17.36
16.81
16.94
4,537,149
-0.34(-1.98%)
Jun 13, 2013
16.99
17.34
16.87
17.29
2,833,113
+0.27(+1.56%)
Jun 12, 2013
17.39
17.39
16.94
17.02
3,539,822
-0.10(-0.61%)
Jun 11, 2013
17.43
17.51
17.07
17.12
5,487,567
-0.62(-3.48%)
Jun 10, 2013
17.88
17.89
17.66
17.74
3,479,046
-0.12(-0.69%)
Jun 07, 2013
17.85
17.93
17.70
17.87
2,226,104
+0.24(+1.35%)
Jun 06, 2013
17.35
17.64
17.25
17.63
2,662,030
+0.31(+1.81%)
Jun 05, 2013
17.48
17.51
17.23
17.31
4,410,725
-0.15(-0.87%)
Jun 04, 2013
17.46
17.70
17.31
17.47
3,797,326
-0.11(-0.65%)
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
.