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 (%)
Sep 29, 2006
13.59
13.93
13.59
13.74
1,315,984
+0.08(+0.56%)
Sep 28, 2006
13.60
13.90
13.39
13.66
835,886
+0.06(+0.45%)
Sep 27, 2006
13.35
13.68
13.30
13.60
1,102,385
+0.33(+2.51%)
Sep 26, 2006
13.04
13.29
12.95
13.27
1,177,581
+0.23(+1.75%)
Sep 25, 2006
13.17
13.17
12.61
13.04
1,479,523
-0.22(-1.68%)
Sep 22, 2006
13.31
13.37
13.13
13.26
1,394,125
+0.12(+0.90%)
Sep 21, 2006
12.97
13.35
12.97
13.15
1,468,796
+0.22(+1.73%)
Sep 20, 2006
13.34
13.34
12.86
12.92
1,426,517
-0.39(-2.89%)
Sep 19, 2006
13.60
13.71
13.22
13.31
1,541,362
-0.20(-1.48%)
Sep 18, 2006
13.25
13.63
13.16
13.51
851,767
+0.39(+2.97%)
Sep 15, 2006
13.17
13.18
12.97
13.12
1,087,556
+0.02(+0.15%)
Sep 14, 2006
13.60
13.70
13.00
13.10
897,831
-0.49(-3.64%)
Sep 13, 2006
13.39
13.73
13.34
13.59
1,000,686
+0.22(+1.64%)
Sep 12, 2006
13.74
13.92
13.32
13.37
1,152,446
-0.33(-2.39%)
Sep 11, 2006
13.91
14.03
13.46
13.70
1,380,348
-0.58(-4.03%)
Sep 08, 2006
14.96
15.01
14.23
14.28
977,128
-0.72(-4.82%)
Sep 07, 2006
14.98
15.14
14.90
15.00
940,530
-0.01(-0.06%)
Sep 06, 2006
15.11
15.19
14.88
15.01
847,980
-0.22(-1.47%)
Sep 05, 2006
15.11
15.30
14.98
15.23
470,843
+0.09(+0.60%)
Sep 01, 2006
14.77
15.16
14.77
15.14
524,164
+0.40(+2.71%)
Aug 31, 2006
14.73
14.88
14.61
14.74
418,258
+0.01(+0.10%)
Aug 30, 2006
14.99
14.99
14.43
14.73
725,563
-0.27(-1.81%)
Aug 29, 2006
15.38
15.38
14.68
15.00
1,169,378
-0.30(-1.96%)
Aug 28, 2006
15.31
15.45
15.12
15.30
411,002
-0.29(-1.89%)
Aug 25, 2006
15.58
15.84
15.47
15.59
402,588
+0.10(+0.68%)
Aug 24, 2006
15.38
15.49
15.16
15.49
613,348
+0.23(+1.50%)
Aug 23, 2006
15.48
15.57
15.09
15.26
413,631
-0.22(-1.41%)
Aug 22, 2006
15.36
15.52
15.33
15.48
410,686
+0.16(+1.02%)
Aug 21, 2006
15.16
15.46
15.15
15.32
477,469
+0.05(+0.31%)
Aug 18, 2006
15.21
15.33
15.02
15.28
474,208
+0.12(+0.82%)
Aug 17, 2006
15.37
15.42
15.05
15.15
683,390
-0.29(-1.91%)
Aug 16, 2006
15.68
15.86
15.31
15.45
603,251
-0.19(-1.19%)
Aug 15, 2006
15.50
15.64
15.26
15.63
815,904
+0.35(+2.27%)
Aug 14, 2006
16.08
16.08
15.25
15.28
897,726
-0.80(-4.97%)
Aug 11, 2006
16.22
16.22
15.95
16.08
327,602
-0.14(-0.85%)
Aug 10, 2006
16.25
16.29
15.93
16.22
600,412
-0.15(-0.90%)
Aug 09, 2006
16.39
16.67
16.18
16.37
670,770
+0.16(+1.00%)
Aug 08, 2006
16.43
16.52
16.16
16.21
669,298
-0.22(-1.33%)
Aug 07, 2006
16.25
16.46
16.07
16.43
807,280
+0.25(+1.53%)
Aug 04, 2006
16.43
16.53
15.97
16.18
722,934
-0.06(-0.35%)
Aug 03, 2006
16.16
16.43
16.00
16.24
657,519
-0.08(-0.50%)
Aug 02, 2006
16.64
17.02
16.27
16.32
1,368,254
-0.23(-1.41%)
Aug 01, 2006
16.50
16.61
16.13
16.55
928,645
+0.07(+0.40%)
Jul 31, 2006
16.02
16.54
15.76
16.48
1,258,983
+0.96(+6.19%)
Jul 28, 2006
15.53
15.67
15.18
15.52
621,340
-0.00(-0.03%)
Jul 27, 2006
15.92
16.07
15.45
15.53
798,972
-0.40(-2.51%)
Jul 26, 2006
15.34
16.02
15.26
15.93
1,087,662
+0.49(+3.20%)
Jul 25, 2006
14.94
15.47
14.94
15.43
842,932
+0.60(+4.07%)
Jul 24, 2006
14.14
14.89
14.22
14.83
793,923
+0.69(+4.91%)
Jul 21, 2006
14.42
14.42
14.00
14.13
523,322
-0.27(-1.85%)
Jul 20, 2006
14.85
14.98
14.35
14.40
438,346
-0.46(-3.07%)
Jul 19, 2006
14.39
14.96
14.35
14.86
957,882
+0.47(+3.27%)
Jul 18, 2006
14.61
14.62
14.17
14.39
961,248
+0.14(+0.97%)
Jul 17, 2006
14.71
14.72
14.16
14.25
660,358
-0.58(-3.94%)
Jul 14, 2006
14.83
14.90
14.53
14.83
902,774
+0.06(+0.42%)
Jul 13, 2006
14.99
15.04
14.56
14.77
1,236,687
-0.17(-1.15%)
Jul 12, 2006
15.38
15.54
14.89
14.94
822,319
-0.43(-2.81%)
Jul 11, 2006
14.95
15.44
14.86
15.38
694,643
+0.50(+3.36%)
Jul 10, 2006
14.98
15.19
14.80
14.88
609,456
-0.10(-0.70%)
Jul 07, 2006
15.19
15.40
14.92
14.98
739,235
-0.14(-0.91%)
Jul 06, 2006
15.13
15.34
15.00
15.12
786,141
-0.07(-0.47%)
Jul 05, 2006
15.16
15.25
14.66
15.19
945,998
+0.03(+0.19%)
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
.