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 28, 2012
15.57
15.59
15.25
15.37
6,836,239
-0.36(-2.30%)
Sep 27, 2012
15.47
15.88
15.42
15.73
5,608,191
+0.48(+3.12%)
Sep 26, 2012
15.61
15.65
15.13
15.25
6,601,328
-0.45(-2.85%)
Sep 25, 2012
16.08
16.15
15.65
15.70
7,997,609
-0.28(-1.73%)
Sep 24, 2012
16.44
16.53
15.86
15.97
7,914,722
-0.53(-3.23%)
Sep 21, 2012
16.70
16.76
16.24
16.51
9,751,306
+0.02(+0.12%)
Sep 20, 2012
16.91
16.96
16.07
16.49
14,347,201
+0.59(+3.71%)
Sep 19, 2012
15.85
15.95
15.55
15.90
6,846,571
-0.11(-0.71%)
Sep 18, 2012
16.35
16.37
15.80
16.01
5,734,550
-0.42(-2.55%)
Sep 17, 2012
16.72
16.93
16.35
16.43
6,334,237
-0.35(-2.10%)
Sep 14, 2012
16.35
16.99
16.35
16.78
8,940,096
+0.52(+3.22%)
Sep 13, 2012
15.71
16.38
15.44
16.26
8,027,153
+0.53(+3.39%)
Sep 12, 2012
15.96
16.08
15.69
15.73
5,995,437
-0.13(-0.84%)
Sep 11, 2012
15.23
15.89
15.21
15.86
8,308,405
+0.70(+4.64%)
Sep 10, 2012
15.40
15.65
15.14
15.16
6,151,203
-0.29(-1.85%)
Sep 07, 2012
15.38
15.70
15.21
15.44
9,260,586
+0.42(+2.78%)
Sep 06, 2012
14.77
15.42
14.77
15.02
6,227,292
+0.37(+2.53%)
Sep 05, 2012
14.61
14.81
14.51
14.65
4,882,960
+0.00(+0.00%)
Sep 04, 2012
14.72
14.78
14.43
14.65
5,486,076
-0.08(-0.52%)
Aug 31, 2012
14.52
14.78
14.24
14.73
4,948,912
+0.40(+2.79%)
Aug 30, 2012
14.48
14.53
14.16
14.33
4,099,121
-0.23(-1.57%)
Aug 29, 2012
14.86
14.88
14.47
14.56
4,578,637
-0.03(-0.20%)
Aug 27, 2012
14.80
14.88
14.58
14.59
2,998,347
-0.21(-1.41%)
Aug 24, 2012
14.60
14.87
14.44
14.80
3,479,781
+0.18(+1.24%)
Aug 23, 2012
14.80
14.96
14.59
14.61
3,441,398
-0.23(-1.54%)
Aug 22, 2012
14.84
14.89
14.50
14.84
4,261,500
-0.13(-0.89%)
Aug 21, 2012
15.06
15.29
14.91
14.98
4,464,366
-0.06(-0.38%)
Aug 20, 2012
15.05
15.16
14.81
15.03
5,322,541
+0.03(+0.19%)
Aug 17, 2012
14.99
15.14
14.88
15.00
3,918,775
+0.05(+0.32%)
Aug 16, 2012
14.61
15.01
14.61
14.96
4,400,170
+0.20(+1.35%)
Aug 15, 2012
14.68
14.84
14.50
14.76
4,562,351
+0.09(+0.65%)
Aug 14, 2012
14.75
14.80
14.50
14.66
6,785,832
+0.09(+0.59%)
Aug 13, 2012
14.99
15.10
14.43
14.58
5,444,919
-0.48(-3.16%)
Aug 10, 2012
14.82
15.09
14.64
15.05
5,970,089
+0.11(+0.76%)
Aug 09, 2012
15.24
15.38
14.87
14.94
8,150,457
-0.41(-2.66%)
Aug 08, 2012
15.05
15.52
15.00
15.35
8,451,496
+0.29(+1.89%)
Aug 07, 2012
14.96
15.49
14.94
15.06
7,104,610
+0.24(+1.60%)
Aug 06, 2012
14.80
15.14
14.75
14.82
5,582,850
+0.00(+0.00%)
Aug 03, 2012
14.52
15.20
14.41
14.82
7,862,662
+0.75(+5.34%)
Aug 02, 2012
14.37
14.54
13.74
14.07
7,996,037
-0.57(-3.90%)
Aug 01, 2012
14.62
14.97
14.12
14.64
7,929,347
+0.27(+1.85%)
Jul 31, 2012
14.77
14.83
14.33
14.38
8,536,174
-0.36(-2.45%)
Jul 30, 2012
15.01
15.14
14.61
14.74
5,745,728
-0.29(-1.90%)
Jul 27, 2012
14.81
15.10
14.63
15.02
8,292,418
+0.30(+2.07%)
Jul 26, 2012
14.12
14.79
14.10
14.72
10,933,373
+0.81(+5.81%)
Jul 25, 2012
13.84
13.97
13.53
13.91
8,112,875
+0.20(+1.46%)
Jul 24, 2012
14.17
14.26
13.49
13.71
7,231,559
-0.41(-2.90%)
Jul 23, 2012
14.33
14.33
13.94
14.12
6,995,033
-0.68(-4.56%)
Jul 20, 2012
14.56
14.80
14.34
14.80
6,933,253
+0.05(+0.32%)
Jul 19, 2012
14.09
14.86
14.06
14.75
10,253,031
+0.75(+5.37%)
Jul 18, 2012
14.02
14.23
13.98
14.00
9,642,646
-0.10(-0.67%)
Jul 17, 2012
14.11
14.30
13.64
14.09
10,750,072
+0.05(+0.34%)
Jul 16, 2012
13.53
14.19
13.36
14.04
11,677,935
+0.51(+3.79%)
Jul 13, 2012
13.19
13.58
12.92
13.53
9,742,210
+0.47(+3.57%)
Jul 12, 2012
12.98
13.20
12.66
13.06
11,065,657
-0.22(-1.65%)
Jul 11, 2012
13.26
13.59
13.22
13.28
7,887,202
+0.06(+0.43%)
Jul 10, 2012
14.12
14.16
13.10
13.23
5,766,389
-0.76(-5.44%)
Jul 09, 2012
13.93
14.17
13.71
13.99
4,952,139
+0.06(+0.41%)
Jul 06, 2012
14.06
14.30
13.83
13.93
5,439,263
-0.41(-2.85%)
Jul 05, 2012
14.88
14.91
14.32
14.34
6,112,625
-0.64(-4.25%)
Jul 03, 2012
14.41
14.99
14.41
14.98
3,521,587
+0.74(+5.21%)
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
.