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 (%)
Apr 28, 2017
2.280
2.280
2.210
2.220
4,535,634
-0.03(-1.33%)
Apr 27, 2017
2.300
2.315
2.180
2.250
6,719,509
-0.09(-3.85%)
Apr 26, 2017
2.320
2.400
2.280
2.340
5,614,766
-0.01(-0.43%)
Apr 25, 2017
2.280
2.360
2.250
2.350
3,819,711
+0.08(+3.52%)
Apr 24, 2017
2.280
2.310
2.210
2.270
3,542,489
+0.03(+1.34%)
Apr 21, 2017
2.170
2.260
2.160
2.240
5,770,987
+0.07(+3.23%)
Apr 20, 2017
2.230
2.240
2.160
2.170
5,122,700
-0.02(-0.91%)
Apr 19, 2017
2.320
2.350
2.180
2.190
6,370,320
-0.11(-4.78%)
Apr 18, 2017
2.270
2.355
2.240
2.300
4,943,574
+0.01(+0.44%)
Apr 17, 2017
2.320
2.350
2.250
2.290
5,344,831
-0.03(-1.29%)
Apr 13, 2017
2.400
2.440
2.320
2.320
6,250,843
-0.09(-3.73%)
Apr 12, 2017
2.530
2.570
2.390
2.410
7,356,826
-0.09(-3.60%)
Apr 11, 2017
2.450
2.510
2.390
2.500
5,994,042
+0.03(+1.21%)
Apr 10, 2017
2.460
2.480
2.390
2.470
5,954,879
+0.10(+4.22%)
Apr 07, 2017
2.510
2.510
2.360
2.370
7,155,328
-0.15(-5.95%)
Apr 06, 2017
2.460
2.520
2.420
2.520
8,672,363
+0.11(+4.56%)
Apr 05, 2017
2.570
2.662
2.390
2.410
13,261,822
-0.09(-3.60%)
Apr 04, 2017
2.560
2.610
2.470
2.500
7,848,462
-0.03(-1.19%)
Apr 03, 2017
2.560
2.590
2.480
2.530
6,192,918
-0.05(-1.94%)
Mar 31, 2017
2.480
2.600
2.410
2.580
7,900,234
+0.08(+3.20%)
Mar 30, 2017
2.680
2.690
2.500
2.500
6,361,550
-0.12(-4.58%)
Mar 29, 2017
2.430
2.660
2.420
2.620
12,063,549
+0.20(+8.26%)
Mar 28, 2017
2.260
2.430
2.250
2.420
8,173,806
+0.18(+8.04%)
Mar 27, 2017
2.170
2.260
2.150
2.240
7,612,570
-0.03(-1.32%)
Mar 24, 2017
2.220
2.305
2.180
2.270
9,034,467
+0.06(+2.71%)
Mar 23, 2017
2.210
2.240
2.150
2.210
7,084,284
-0.02(-0.90%)
Mar 22, 2017
2.290
2.310
2.180
2.230
9,326,538
-0.10(-4.29%)
Mar 21, 2017
2.370
2.380
2.270
2.330
6,904,186
-0.04(-1.69%)
Mar 20, 2017
2.290
2.380
2.265
2.370
6,391,892
+0.04(+1.72%)
Mar 17, 2017
2.380
2.400
2.250
2.330
69,361,864
-0.03(-1.27%)
Mar 16, 2017
2.463
2.470
2.360
2.360
9,654,856
-0.08(-3.28%)
Mar 15, 2017
2.400
2.490
2.350
2.440
7,988,764
+0.11(+4.72%)
Mar 14, 2017
2.400
2.415
2.240
2.330
7,399,801
-0.13(-5.28%)
Mar 13, 2017
2.530
2.350
2.460
8,622,786
+0.04(+1.65%)
Mar 10, 2017
2.500
2.520
2.350
2.420
6,442,233
-0.04(-1.63%)
Mar 09, 2017
2.340
2.460
2.250
2.460
8,973,766
+0.09(+3.80%)
Mar 08, 2017
2.690
2.700
2.350
2.370
12,867,401
-0.34(-12.55%)
Mar 07, 2017
2.720
2.730
2.650
2.710
6,426,051
+0.02(+0.74%)
Mar 06, 2017
2.670
2.720
2.640
2.690
5,969,793
+0.04(+1.51%)
Mar 03, 2017
2.680
2.750
2.650
2.650
5,921,282
-0.01(-0.38%)
Mar 02, 2017
2.700
2.785
2.630
2.660
9,422,903
-0.10(-3.62%)
Mar 01, 2017
2.770
2.840
2.750
2.760
7,309,025
+0.05(+1.85%)
Feb 28, 2017
2.670
2.740
2.640
2.710
7,871,305
+0.01(+0.37%)
Feb 27, 2017
2.770
2.830
2.680
2.700
7,685,597
-0.03(-1.10%)
Feb 24, 2017
2.710
2.830
2.681
2.730
8,089,769
-0.06(-2.15%)
Feb 23, 2017
3.170
3.170
2.780
2.790
13,497,815
-0.14(-4.78%)
Feb 22, 2017
3.190
3.190
2.930
2.930
11,561,416
-0.29(-9.01%)
Feb 21, 2017
3.250
3.330
3.220
3.220
6,094,233
+0.02(+0.63%)
Feb 17, 2017
3.200
3.200
3.200
0
-0.08(-2.44%)
Feb 16, 2017
3.390
3.410
3.260
3.280
6,487,392
-0.08(-2.38%)
Feb 15, 2017
3.420
3.440
3.310
3.360
8,586,814
-0.13(-3.72%)
Feb 14, 2017
3.510
3.530
3.400
3.490
7,093,619
+0.00(+0.00%)
Feb 13, 2017
3.580
3.600
3.450
3.490
5,333,703
-0.10(-2.79%)
Feb 10, 2017
3.590
3.670
3.560
3.590
6,397,486
+0.10(+2.87%)
Feb 09, 2017
3.290
3.520
3.350
3.490
7,898,753
+0.20(+6.08%)
Feb 08, 2017
3.240
3.390
3.130
3.290
5,762,088
+0.00(+0.00%)
Feb 07, 2017
3.350
3.380
3.210
3.290
7,227,965
-0.10(-2.95%)
Feb 06, 2017
3.540
3.540
3.370
3.390
5,962,261
-0.15(-4.24%)
Feb 03, 2017
3.390
3.580
3.370
3.540
5,731,766
+0.14(+4.12%)
Feb 02, 2017
3.360
3.420
3.270
3.400
5,845,529
+0.03(+0.89%)
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
.