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 31, 2016
3.050
3.150
2.960
3.080
11,629,075
-0.02(-0.65%)
Aug 30, 2016
3.190
3.300
3.070
3.100
7,351,027
-0.07(-2.21%)
Aug 29, 2016
3.000
3.170
2.990
3.170
6,219,154
+0.09(+2.92%)
Aug 26, 2016
3.040
3.210
3.035
3.080
8,690,527
+0.04(+1.32%)
Aug 25, 2016
2.980
3.110
2.960
3.040
7,297,189
+0.05(+1.67%)
Aug 24, 2016
3.050
3.150
2.970
2.990
7,376,967
-0.15(-4.78%)
Aug 23, 2016
2.960
3.200
2.950
3.140
8,688,391
+0.15(+5.02%)
Aug 22, 2016
3.050
3.140
2.960
2.990
9,479,411
-0.18(-5.68%)
Aug 19, 2016
3.310
3.350
3.160
3.170
14,600,029
-0.21(-6.21%)
Aug 18, 2016
3.110
3.380
3.110
3.380
13,779,767
+0.32(+10.46%)
Aug 17, 2016
3.080
3.140
3.000
3.060
10,506,987
-0.07(-2.24%)
Aug 16, 2016
3.100
3.185
3.020
3.130
8,682,595
+0.00(+0.00%)
Aug 15, 2016
2.960
3.200
2.930
3.130
12,278,188
+0.25(+8.68%)
Aug 12, 2016
2.980
3.010
2.820
2.880
7,476,912
+0.02(+0.70%)
Aug 11, 2016
2.820
2.940
2.730
2.860
11,889,623
+0.11(+4.00%)
Aug 10, 2016
2.940
3.006
2.730
2.750
13,625,720
-0.26(-8.64%)
Aug 09, 2016
3.270
3.290
2.980
3.010
13,275,023
-0.19(-5.94%)
Aug 08, 2016
3.090
3.420
3.090
3.200
17,919,466
+0.18(+5.96%)
Aug 05, 2016
3.040
3.110
2.920
3.020
10,600,897
+0.03(+1.00%)
Aug 04, 2016
2.710
3.125
2.650
2.990
22,479,644
+0.33(+12.41%)
Aug 03, 2016
2.680
2.710
2.520
2.660
12,544,657
+0.00(+0.00%)
Aug 02, 2016
2.860
2.900
2.580
2.660
10,318,341
-0.06(-2.21%)
Aug 01, 2016
2.850
2.850
2.710
2.720
7,849,601
-0.18(-6.21%)
Jul 29, 2016
2.880
2.900
2.710
2.900
10,811,210
-0.04(-1.36%)
Jul 28, 2016
2.900
3.030
2.860
2.940
7,458,684
+0.01(+0.34%)
Jul 27, 2016
3.060
3.180
2.820
2.930
9,345,558
-0.12(-3.93%)
Jul 26, 2016
2.840
3.080
2.800
3.050
6,559,307
+0.15(+5.17%)
Jul 25, 2016
2.960
2.960
2.790
2.900
7,238,157
-0.14(-4.61%)
Jul 22, 2016
3.150
3.150
2.970
3.040
7,505,323
-0.09(-2.88%)
Jul 21, 2016
3.330
3.439
3.100
3.130
7,800,406
-0.21(-6.29%)
Jul 20, 2016
3.200
3.350
3.100
3.340
5,999,675
+0.10(+3.09%)
Jul 19, 2016
3.300
3.300
3.190
3.240
5,223,312
-0.03(-0.92%)
Jul 18, 2016
3.220
3.310
3.140
3.270
6,037,624
+0.00(+0.00%)
Jul 15, 2016
3.450
3.460
3.240
3.270
6,032,954
-0.15(-4.39%)
Jul 14, 2016
3.480
3.500
3.390
3.420
6,520,135
+0.07(+2.09%)
Jul 13, 2016
3.690
3.730
3.300
3.350
9,392,243
-0.32(-8.72%)
Jul 12, 2016
3.290
3.740
3.265
3.670
13,927,922
+0.54(+17.25%)
Jul 11, 2016
3.220
3.290
3.100
3.130
7,404,093
-0.09(-2.80%)
Jul 08, 2016
3.220
3.270
3.120
3.220
8,068,194
+0.10(+3.21%)
Jul 07, 2016
3.300
3.400
3.070
3.120
12,140,034
-0.11(-3.41%)
Jul 06, 2016
3.190
3.310
3.100
3.230
14,855,781
-0.02(-0.62%)
Jul 05, 2016
3.520
3.520
3.120
3.250
12,978,478
-0.39(-10.71%)
Jul 01, 2016
3.630
3.640
3.640
3.640
11,280,700
+0.05(+1.39%)
Jun 30, 2016
3.840
3.840
3.563
3.590
14,619,012
-0.21(-5.53%)
Jun 29, 2016
3.980
4.060
3.790
3.800
15,739,267
-0.06(-1.55%)
Jun 28, 2016
4.050
4.090
3.750
3.860
14,771,397
+0.07(+1.85%)
Jun 27, 2016
4.160
4.210
3.750
3.790
11,545,558
-0.51(-11.86%)
Jun 24, 2016
4.280
4.480
4.210
4.300
44,544,884
-0.38(-8.12%)
Jun 23, 2016
4.460
4.695
4.460
4.680
9,637,802
+0.24(+5.41%)
Jun 22, 2016
4.620
4.620
4.390
4.440
8,048,337
-0.04(-0.89%)
Jun 21, 2016
4.380
4.580
4.320
4.480
9,476,653
+0.02(+0.45%)
Jun 20, 2016
4.410
4.540
4.290
4.460
11,368,720
+0.23(+5.44%)
Jun 17, 2016
4.110
4.300
4.100
4.230
15,194,963
+0.27(+6.82%)
Jun 16, 2016
3.970
4.040
3.850
3.960
10,745,312
-0.12(-2.94%)
Jun 15, 2016
3.880
4.200
3.850
4.080
10,999,953
+0.20(+5.15%)
Jun 14, 2016
3.830
3.993
3.700
3.880
8,303,669
+0.01(+0.26%)
Jun 13, 2016
3.740
4.060
3.700
3.870
9,900,747
+0.05(+1.31%)
Jun 10, 2016
4.100
4.130
3.800
3.820
12,513,779
-0.37(-8.83%)
Jun 09, 2016
4.400
4.440
4.150
4.190
13,477,007
-0.33(-7.30%)
Jun 08, 2016
4.520
4.735
4.490
4.520
10,798,733
+0.14(+3.20%)
Jun 07, 2016
4.400
4.450
4.280
4.380
16,341,982
+0.06(+1.39%)
Jun 06, 2016
4.400
4.420
4.205
4.320
10,563,258
+0.10(+2.37%)
Jun 03, 2016
4.210
4.310
4.115
4.220
10,279,767
+0.02(+0.48%)
Jun 02, 2016
4.060
4.210
3.930
4.200
12,610,646
+0.00(+0.00%)
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
.