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 30, 2008
17.10
18.38
16.96
18.10
3,862,385
+1.49(+8.99%)
Sep 29, 2008
19.44
19.65
15.32
16.61
5,767,333
-3.85(-18.82%)
Sep 26, 2008
20.75
20.75
19.67
20.46
0
-0.59(-2.80%)
Sep 25, 2008
20.87
21.38
20.58
21.05
2,015,686
+0.25(+1.19%)
Sep 24, 2008
21.64
22.16
20.68
20.80
2,629,592
-0.61(-2.84%)
Sep 23, 2008
21.38
22.18
21.12
21.41
2,869,952
-0.35(-1.62%)
Sep 22, 2008
22.30
22.88
21.43
21.76
3,500,165
-0.27(-1.21%)
Sep 19, 2008
20.86
22.22
19.98
22.03
0
+2.43(+12.42%)
Sep 18, 2008
19.85
20.24
18.09
19.60
4,303,623
+0.54(+2.84%)
Sep 17, 2008
20.01
20.18
18.09
19.05
4,133,195
-0.84(-4.21%)
Sep 16, 2008
19.06
19.89
17.84
19.89
5,364,299
+0.09(+0.43%)
Sep 15, 2008
20.21
21.27
19.57
19.81
3,922,928
-2.38(-10.72%)
Sep 12, 2008
21.30
22.48
20.93
22.18
0
+1.08(+5.14%)
Sep 11, 2008
21.17
21.45
19.66
21.10
3,637,064
-0.25(-1.16%)
Sep 10, 2008
19.80
21.54
19.60
21.35
5,137,823
+1.83(+9.35%)
Sep 09, 2008
20.75
20.92
19.52
19.52
5,897,357
-1.60(-7.56%)
Sep 08, 2008
22.50
22.78
20.81
21.12
4,291,903
-0.75(-3.43%)
Sep 05, 2008
21.73
21.90
20.52
21.87
0
+0.20(+0.92%)
Sep 04, 2008
21.12
22.23
20.92
21.67
4,670,522
+0.52(+2.47%)
Sep 03, 2008
21.17
21.96
20.45
21.15
5,950,103
-0.18(-0.85%)
Sep 02, 2008
22.96
22.96
21.27
21.33
4,420,288
-2.34(-9.88%)
Aug 29, 2008
24.40
24.67
23.59
23.67
0
-0.48(-1.97%)
Aug 28, 2008
24.53
24.72
23.25
24.14
2,648,884
-0.23(-0.94%)
Aug 27, 2008
24.41
24.65
23.93
24.37
2,093,477
+0.45(+1.87%)
Aug 26, 2008
23.25
24.42
23.25
23.92
2,604,764
+0.71(+3.07%)
Aug 25, 2008
23.39
23.95
22.98
23.21
2,089,919
-0.35(-1.49%)
Aug 22, 2008
25.03
25.03
23.23
23.56
0
-1.47(-5.89%)
Aug 21, 2008
24.90
25.34
24.47
25.04
3,081,902
+0.72(+2.97%)
Aug 20, 2008
23.84
24.56
23.36
24.31
3,627,927
+0.68(+2.86%)
Aug 19, 2008
22.50
23.80
22.50
23.64
2,501,157
+1.09(+4.85%)
Aug 18, 2008
22.81
23.44
22.44
22.54
2,040,815
-0.27(-1.17%)
Aug 15, 2008
23.28
23.41
22.49
22.81
0
-0.42(-1.80%)
Aug 14, 2008
23.97
23.97
22.42
23.23
2,733,498
-0.58(-2.44%)
Aug 13, 2008
22.13
23.97
21.76
23.81
3,988,558
+1.61(+7.24%)
Aug 12, 2008
22.10
22.59
21.65
22.20
3,955,355
+0.35(+1.61%)
Aug 11, 2008
21.96
22.07
21.14
21.85
3,584,030
+0.14(+0.66%)
Aug 08, 2008
22.41
22.47
21.17
21.71
2,759,904
-0.82(-3.63%)
Aug 07, 2008
23.51
24.25
22.49
22.53
2,753,749
-0.48(-2.07%)
Aug 06, 2008
22.03
23.21
22.00
23.00
4,317,471
+0.97(+4.40%)
Aug 05, 2008
23.53
23.53
20.24
22.03
11,108,366
-2.47(-10.09%)
Aug 04, 2008
27.18
27.36
24.20
24.50
3,014,417
-2.55(-9.42%)
Aug 01, 2008
26.75
27.55
26.28
27.05
3,378,236
+0.29(+1.10%)
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%)
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
.