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 29, 2003
3.066
3.138
3.047
3.126
319,399
+0.06(+1.94%)
Aug 28, 2003
3.036
3.071
3.000
3.066
232,950
+0.03(+1.10%)
Aug 27, 2003
3.043
3.059
3.024
3.033
105,800
+0.00(+0.08%)
Aug 26, 2003
3.090
3.135
2.995
3.031
406,479
-0.08(-2.67%)
Aug 25, 2003
3.154
3.197
3.107
3.114
214,019
-0.05(-1.50%)
Aug 22, 2003
3.176
3.197
3.133
3.162
167,955
+0.00(+0.08%)
Aug 21, 2003
3.147
3.173
3.124
3.159
82,032
+0.00(+0.08%)
Aug 20, 2003
3.128
3.197
3.128
3.157
382,606
+0.00(+0.15%)
Aug 19, 2003
3.119
3.173
3.119
3.152
216,228
+0.03(+1.07%)
Aug 18, 2003
3.069
3.135
3.069
3.119
182,048
+0.07(+2.42%)
Aug 15, 2003
3.019
3.090
2.988
3.045
38,807
+0.02(+0.55%)
Aug 14, 2003
3.017
3.081
2.971
3.028
122,943
+0.00(+0.08%)
Aug 13, 2003
3.019
3.076
2.983
3.026
103,697
+0.03(+1.03%)
Aug 12, 2003
3.017
3.031
2.974
2.995
140,506
-0.02(-0.71%)
Aug 11, 2003
2.960
3.026
2.960
3.017
130,935
+0.05(+1.68%)
Aug 08, 2003
3.005
3.005
2.938
2.967
114,424
-0.02(-0.56%)
Aug 07, 2003
2.876
2.983
2.862
2.983
182,048
+0.08(+2.87%)
Aug 06, 2003
2.769
2.914
2.769
2.900
606,617
-0.01(-0.49%)
Aug 05, 2003
2.971
2.971
2.900
2.914
215,071
-0.06(-2.00%)
Aug 04, 2003
3.076
3.083
2.974
2.974
295,526
-0.10(-3.32%)
Aug 01, 2003
3.066
3.088
3.019
3.076
471,579
-0.00(-0.08%)
Jul 31, 2003
3.090
3.097
2.983
3.078
516,486
-0.03(-0.99%)
Jul 30, 2003
3.055
3.109
3.055
3.109
143,135
+0.01(+0.46%)
Jul 29, 2003
3.121
3.124
3.069
3.095
151,549
-0.00(-0.08%)
Jul 28, 2003
3.021
3.112
3.021
3.097
196,351
+0.05(+1.80%)
Jul 25, 2003
3.055
3.076
3.031
3.043
44,171
+0.00(+0.00%)
Jul 24, 2003
3.078
3.090
3.033
3.043
142,083
-0.04(-1.16%)
Jul 23, 2003
3.090
3.093
3.031
3.078
105,590
-0.01(-0.23%)
Jul 22, 2003
3.069
3.107
3.043
3.086
102,750
+0.00(+0.15%)
Jul 21, 2003
3.102
3.124
3.031
3.081
238,313
-0.01(-0.31%)
Jul 18, 2003
3.059
3.138
3.050
3.090
242,415
+0.03(+1.01%)
Jul 17, 2003
3.138
3.138
3.031
3.059
411,317
-0.10(-3.01%)
Jul 16, 2003
3.221
3.221
3.138
3.154
121,681
-0.04(-1.12%)
Jul 15, 2003
3.221
3.316
3.138
3.190
284,167
-0.03(-0.96%)
Jul 14, 2003
3.245
3.290
3.173
3.221
372,194
+0.03(+0.82%)
Jul 11, 2003
3.181
3.245
3.154
3.195
105,800
+0.04(+1.21%)
Jul 10, 2003
3.169
3.207
3.078
3.157
364,937
-0.01(-0.38%)
Jul 09, 2003
3.071
3.185
3.069
3.169
385,866
+0.08(+2.54%)
Jul 08, 2003
3.100
3.145
3.086
3.090
310,565
-0.04(-1.14%)
Jul 07, 2003
3.200
3.221
3.119
3.126
267,025
-0.07(-2.16%)
Jul 03, 2003
3.209
3.221
3.176
3.195
134,827
-0.01(-0.44%)
Jul 02, 2003
3.254
3.269
3.190
3.209
197,823
-0.02(-0.66%)
Jul 01, 2003
3.209
3.264
3.152
3.231
333,912
+0.04(+1.19%)
Jun 30, 2003
3.190
3.252
3.131
3.192
359,363
+0.01(+0.22%)
Jun 27, 2003
3.276
3.295
3.159
3.185
125,151
-0.06(-1.76%)
Jun 26, 2003
3.292
3.292
3.150
3.242
230,846
-0.03(-1.02%)
Jun 25, 2003
3.185
3.292
3.166
3.276
285,534
+0.10(+2.99%)
Jun 24, 2003
3.152
3.207
3.126
3.181
430,142
+0.03(+0.98%)
Jun 23, 2003
3.121
3.162
3.097
3.150
219,067
+0.02(+0.76%)
Jun 20, 2003
3.147
3.162
3.112
3.126
183,310
-0.01(-0.30%)
Jun 19, 2003
3.138
3.181
3.076
3.135
324,447
+0.05(+1.62%)
Jun 18, 2003
3.209
3.285
3.031
3.086
659,517
-0.02(-0.76%)
Jun 17, 2003
3.086
3.197
3.055
3.109
528,581
+0.02(+0.77%)
Jun 16, 2003
3.095
3.135
3.055
3.086
164,484
-0.01(-0.23%)
Jun 13, 2003
3.126
3.126
3.043
3.093
213,809
-0.06(-1.81%)
Jun 12, 2003
3.209
3.209
3.078
3.150
883,948
+0.03(+0.99%)
Jun 11, 2003
3.233
3.233
3.105
3.119
414,682
+0.02(+0.77%)
Jun 10, 2003
2.974
3.112
2.974
3.095
523,428
+0.15(+4.92%)
Jun 09, 2003
3.019
3.019
2.948
2.950
84,556
-0.07(-2.28%)
Jun 06, 2003
3.007
3.071
2.995
3.019
190,146
+0.02(+0.63%)
Jun 05, 2003
3.019
3.019
2.940
3.000
166,378
-0.03(-1.02%)
Jun 04, 2003
3.014
3.078
3.005
3.031
213,388
+0.04(+1.35%)
Jun 03, 2003
2.948
3.055
2.917
2.990
359,363
+0.04(+1.37%)
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
.