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 (%)
May 30, 2003
2.815
2.888
2.793
2.888
1,545,990
+0.08(+2.79%)
May 29, 2003
2.853
2.853
2.795
2.810
419,205
-0.05(-1.91%)
May 28, 2003
2.948
2.957
2.843
2.864
435,085
-0.06(-2.03%)
May 27, 2003
2.888
2.967
2.879
2.924
252,301
+0.05(+1.65%)
May 23, 2003
2.788
2.898
2.788
2.876
401,221
+0.09(+3.15%)
May 22, 2003
2.786
2.826
2.774
2.788
303,098
+0.00(+0.17%)
May 21, 2003
2.674
2.800
2.655
2.784
381,239
+0.11(+4.09%)
May 20, 2003
2.639
2.686
2.639
2.674
245,991
+0.05(+1.81%)
May 19, 2003
2.662
2.691
2.615
2.627
196,246
-0.05(-1.78%)
May 16, 2003
2.670
2.686
2.631
2.674
109,060
-0.02(-0.79%)
May 15, 2003
2.698
2.708
2.662
2.696
481,255
-0.00(-0.09%)
May 14, 2003
2.712
2.731
2.670
2.698
123,679
-0.00(-0.09%)
May 13, 2003
2.627
2.715
2.610
2.700
653,312
+0.07(+2.53%)
May 12, 2003
2.589
2.634
2.589
2.634
468,845
+0.04(+1.37%)
May 09, 2003
2.591
2.603
2.551
2.598
290,372
+0.01(+0.37%)
May 08, 2003
2.558
2.615
2.558
2.589
171,846
+0.03(+1.21%)
May 07, 2003
2.555
2.579
2.551
2.558
99,174
-0.02(-0.74%)
May 06, 2003
2.598
2.601
2.555
2.577
102,540
-0.02(-0.82%)
May 05, 2003
2.579
2.598
2.555
2.598
167,429
+0.08(+3.11%)
May 02, 2003
2.574
2.601
2.484
2.520
396,488
-0.05(-1.85%)
May 01, 2003
2.544
2.579
2.508
2.567
101,383
+0.05(+1.89%)
Apr 30, 2003
2.496
2.532
2.484
2.520
103,907
+0.02(+0.95%)
Apr 29, 2003
2.548
2.572
2.496
2.496
121,155
-0.05(-2.05%)
Apr 28, 2003
2.555
2.582
2.527
2.548
251,460
-0.01(-0.28%)
Apr 25, 2003
2.546
2.579
2.536
2.555
46,169
+0.00(+0.00%)
Apr 24, 2003
2.558
2.598
2.548
2.555
101,067
-0.00(-0.19%)
Apr 23, 2003
2.591
2.615
2.520
2.560
117,579
-0.01(-0.28%)
Apr 22, 2003
2.494
2.593
2.482
2.567
371,248
+0.07(+2.96%)
Apr 21, 2003
2.472
2.510
2.453
2.494
173,845
+0.02(+0.87%)
Apr 17, 2003
2.472
2.477
2.444
2.472
123,784
+0.00(+0.19%)
Apr 16, 2003
2.484
2.489
2.456
2.467
111,374
-0.00(-0.19%)
Apr 15, 2003
2.496
2.496
2.437
2.472
216,228
-0.03(-1.14%)
Apr 14, 2003
2.527
2.536
2.498
2.501
196,561
-0.03(-1.03%)
Apr 11, 2003
2.563
2.572
2.525
2.527
56,896
-0.03(-1.30%)
Apr 10, 2003
2.501
2.591
2.501
2.560
121,891
+0.06(+2.28%)
Apr 09, 2003
2.544
2.574
2.498
2.503
172,372
-0.02(-0.85%)
Apr 08, 2003
2.555
2.563
2.510
2.525
69,832
-0.03(-1.21%)
Apr 07, 2003
2.555
2.591
2.525
2.555
118,000
+0.00(+0.00%)
Apr 04, 2003
2.574
2.577
2.532
2.555
128,937
-0.02(-0.74%)
Apr 03, 2003
2.586
2.586
2.555
2.574
145,869
+0.01(+0.28%)
Apr 02, 2003
2.563
2.567
2.529
2.567
145,344
-0.02(-0.74%)
Apr 01, 2003
2.572
2.586
2.548
2.586
212,547
+0.01(+0.46%)
Mar 31, 2003
2.563
2.586
2.544
2.574
102,645
+0.01(+0.28%)
Mar 28, 2003
2.586
2.591
2.546
2.567
301,310
+0.00(+0.19%)
Mar 27, 2003
2.501
2.598
2.501
2.563
166,693
+0.05(+2.08%)
Mar 26, 2003
2.553
2.591
2.501
2.510
90,866
-0.05(-1.95%)
Mar 25, 2003
2.598
2.598
2.522
2.560
177,210
+0.02(+0.75%)
Mar 24, 2003
2.525
2.548
2.494
2.541
98,648
+0.02(+0.66%)
Mar 21, 2003
2.591
2.591
2.484
2.525
81,611
-0.08(-3.01%)
Mar 20, 2003
2.579
2.617
2.567
2.603
77,930
+0.00(+0.18%)
Mar 19, 2003
2.591
2.612
2.496
2.598
93,074
+0.02(+0.83%)
Mar 18, 2003
2.567
2.598
2.475
2.577
124,099
+0.02(+0.65%)
Mar 17, 2003
2.534
2.593
2.496
2.560
122,312
+0.00(+0.19%)
Mar 14, 2003
2.577
2.579
2.532
2.555
47,221
-0.05(-1.74%)
Mar 13, 2003
2.639
2.643
2.555
2.601
112,005
-0.01(-0.55%)
Mar 12, 2003
2.634
2.634
2.570
2.615
145,975
-0.00(-0.18%)
Mar 11, 2003
2.612
2.634
2.601
2.620
158,595
+0.00(+0.18%)
Mar 10, 2003
2.658
2.660
2.593
2.615
190,882
-0.04(-1.61%)
Mar 07, 2003
2.658
2.691
2.658
2.658
368,934
-0.05(-1.76%)
Mar 06, 2003
2.719
2.724
2.662
2.705
491,246
-0.03(-1.04%)
Mar 05, 2003
2.746
2.746
2.710
2.734
105,169
-0.01(-0.43%)
Mar 04, 2003
2.736
2.755
2.727
2.746
87,816
+0.01(+0.43%)
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
.