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, 2011
11.15
11.30
10.83
10.93
7,033,258
-0.49(-4.25%)
Sep 29, 2011
11.63
11.77
11.08
11.42
7,118,107
+0.17(+1.52%)
Sep 28, 2011
12.21
12.25
11.22
11.25
5,882,768
-0.89(-7.36%)
Sep 27, 2011
12.09
12.69
12.08
12.14
7,414,976
+0.51(+4.41%)
Sep 26, 2011
11.42
11.65
10.87
11.63
8,733,149
+0.34(+3.03%)
Sep 23, 2011
11.19
11.65
11.14
11.29
7,231,677
+0.07(+0.59%)
Sep 22, 2011
11.64
11.70
10.79
11.22
10,517,237
-1.13(-9.16%)
Sep 21, 2011
13.01
13.08
12.33
12.35
8,623,355
-0.72(-5.53%)
Sep 20, 2011
13.50
13.60
13.03
13.07
3,141,228
-0.35(-2.62%)
Sep 19, 2011
13.40
13.58
13.09
13.43
3,319,097
-0.34(-2.49%)
Sep 16, 2011
13.84
14.06
13.58
13.77
6,674,744
-0.15(-1.09%)
Sep 15, 2011
13.76
13.95
13.55
13.92
4,506,008
+0.40(+2.95%)
Sep 14, 2011
13.23
13.70
13.04
13.52
7,676,577
+0.25(+1.86%)
Sep 13, 2011
13.50
13.65
13.08
13.27
8,549,917
-0.25(-1.83%)
Sep 12, 2011
13.16
13.54
13.08
13.52
4,922,921
+0.12(+0.92%)
Sep 09, 2011
13.83
13.85
13.29
13.40
6,759,351
-0.67(-4.73%)
Sep 08, 2011
14.44
14.72
13.95
14.06
4,206,353
-0.54(-3.71%)
Sep 07, 2011
13.85
14.79
13.78
14.61
5,777,392
+0.97(+7.11%)
Sep 06, 2011
13.54
13.67
13.27
13.64
6,020,200
-0.56(-3.95%)
Sep 02, 2011
14.56
14.60
13.94
14.20
4,225,164
-0.74(-4.97%)
Sep 01, 2011
15.32
15.49
14.90
14.94
4,243,807
-0.23(-1.50%)
Aug 31, 2011
15.26
15.59
14.94
15.17
5,024,318
+0.06(+0.38%)
Aug 30, 2011
14.49
15.21
14.38
15.11
6,600,332
+0.51(+3.52%)
Aug 29, 2011
14.05
14.75
14.03
14.60
4,517,906
+0.82(+5.93%)
Aug 26, 2011
13.38
13.86
13.10
13.78
4,051,708
+0.27(+1.97%)
Aug 25, 2011
13.91
14.11
13.45
13.51
4,820,407
-0.30(-2.20%)
Aug 24, 2011
13.88
13.99
13.49
13.82
5,370,193
-0.14(-1.02%)
Aug 23, 2011
13.41
13.96
13.23
13.96
6,533,841
+0.62(+4.63%)
Aug 22, 2011
14.15
14.24
13.13
13.34
6,800,113
-0.42(-3.04%)
Aug 19, 2011
13.91
14.42
13.72
13.76
6,105,360
-0.44(-3.08%)
Aug 18, 2011
14.49
14.53
13.98
14.20
9,819,092
-0.89(-5.92%)
Aug 17, 2011
15.17
15.40
14.89
15.09
4,465,483
+0.03(+0.19%)
Aug 16, 2011
14.95
15.30
14.76
15.06
5,889,736
-0.15(-1.00%)
Aug 15, 2011
14.95
15.29
14.93
15.21
6,141,276
+0.45(+3.03%)
Aug 12, 2011
15.23
15.45
14.64
14.77
4,271,137
-0.24(-1.58%)
Aug 11, 2011
14.04
15.25
13.84
15.00
6,407,892
+1.07(+7.71%)
Aug 10, 2011
14.20
14.73
13.88
13.93
10,003,544
-0.72(-4.93%)
Aug 09, 2011
14.67
14.65
13.55
14.65
12,017,838
+0.81(+5.84%)
Aug 08, 2011
14.67
14.80
13.59
13.84
10,083,096
-1.40(-9.17%)
Aug 05, 2011
15.56
15.96
14.58
15.24
9,888,571
-0.33(-2.14%)
Aug 04, 2011
16.96
17.10
15.54
15.57
8,819,911
-1.65(-9.60%)
Aug 03, 2011
17.36
17.49
16.68
17.23
6,724,945
-0.18(-1.04%)
Aug 02, 2011
17.97
18.23
17.41
17.41
6,059,311
-0.75(-4.14%)
Aug 01, 2011
18.79
18.85
17.85
18.16
4,831,374
-0.21(-1.14%)
Jul 29, 2011
18.31
18.66
18.08
18.37
4,312,293
-0.22(-1.18%)
Jul 28, 2011
18.82
19.16
18.54
18.59
3,356,531
-0.24(-1.26%)
Jul 27, 2011
19.53
19.53
18.80
18.83
3,569,201
-0.87(-4.44%)
Jul 26, 2011
19.82
20.05
19.58
19.70
2,854,028
-0.05(-0.24%)
Jul 25, 2011
19.43
19.95
19.37
19.75
3,268,715
+0.04(+0.19%)
Jul 22, 2011
19.85
19.90
19.57
19.71
3,270,982
-0.11(-0.58%)
Jul 21, 2011
19.34
19.91
19.32
19.83
7,528,733
+0.64(+3.32%)
Jul 20, 2011
18.98
19.21
18.79
19.19
4,732,127
+0.35(+1.87%)
Jul 19, 2011
18.45
18.89
18.42
18.84
4,251,423
+0.58(+3.18%)
Jul 18, 2011
18.54
18.57
17.92
18.26
3,394,640
-0.29(-1.59%)
Jul 15, 2011
17.90
18.59
17.90
18.55
4,579,658
+0.87(+4.95%)
Jul 14, 2011
18.25
18.34
17.67
17.68
2,747,530
-0.45(-2.47%)
Jul 13, 2011
18.07
18.55
18.02
18.12
3,913,503
+0.21(+1.17%)
Jul 12, 2011
18.00
18.26
17.83
17.91
3,988,907
-0.21(-1.15%)
Jul 11, 2011
18.52
18.54
18.03
18.12
3,258,224
-0.76(-4.03%)
Jul 08, 2011
19.02
19.14
18.74
18.88
3,814,693
-0.52(-2.69%)
Jul 07, 2011
19.26
19.63
19.16
19.41
5,162,363
+0.51(+2.72%)
Jul 06, 2011
19.20
19.21
18.75
18.89
3,337,658
-0.34(-1.78%)
Jul 05, 2011
19.07
19.45
19.05
19.24
2,941,812
+0.17(+0.90%)
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
.