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 (%)
Nov 28, 2008
9.375
9.394
8.577
9.062
1,334,943
-0.33(-3.54%)
Nov 26, 2008
8.082
9.413
7.730
9.394
3,846,204
+1.24(+15.15%)
Nov 25, 2008
7.921
8.510
7.455
8.158
7,066,550
+0.42(+5.41%)
Nov 24, 2008
7.417
8.263
6.932
7.740
6,596,583
+0.74(+10.60%)
Nov 21, 2008
5.705
7.084
5.467
6.998
7,364,241
+1.53(+28.00%)
Nov 20, 2008
6.884
6.884
5.315
5.467
9,493,509
-1.61(-22.72%)
Nov 19, 2008
8.044
8.310
7.055
7.074
5,248,967
-1.06(-12.98%)
Nov 18, 2008
8.386
8.434
7.559
8.130
3,387,400
-0.17(-2.06%)
Nov 17, 2008
8.681
8.681
7.902
8.301
4,156,974
-0.34(-3.96%)
Nov 14, 2008
8.976
9.413
8.463
8.643
0
-0.60(-6.48%)
Nov 13, 2008
8.329
9.242
7.512
9.242
7,943,753
+1.03(+12.50%)
Nov 12, 2008
9.527
9.604
7.892
8.215
6,432,190
-1.68(-17.00%)
Nov 11, 2008
10.46
10.83
9.746
9.898
2,042,287
-1.01(-9.24%)
Nov 10, 2008
11.84
12.09
10.60
10.91
3,078,073
+0.00(+0.00%)
Nov 07, 2008
10.90
11.74
10.50
10.91
2,659,818
-0.06(-0.52%)
Nov 06, 2008
11.71
11.84
10.60
10.96
2,905,180
-0.98(-8.20%)
Nov 05, 2008
12.94
12.94
11.94
11.94
4,230,163
-1.16(-8.85%)
Nov 04, 2008
11.76
13.27
11.49
13.10
4,891,696
+1.90(+16.98%)
Nov 03, 2008
12.34
12.36
11.03
11.20
2,379,996
-0.88(-7.32%)
Oct 31, 2008
11.83
12.54
10.95
12.09
3,653,295
+0.27(+2.25%)
Oct 30, 2008
10.15
11.86
10.15
11.82
4,084,870
+2.01(+20.45%)
Oct 29, 2008
9.394
10.55
9.223
9.813
5,302,217
+0.65(+7.05%)
Oct 28, 2008
9.033
9.214
7.978
9.166
4,898,092
+0.64(+7.47%)
Oct 27, 2008
9.499
9.575
8.529
8.529
2,957,618
-1.21(-12.40%)
Oct 24, 2008
8.672
9.851
8.482
9.737
3,103,439
-0.13(-1.35%)
Oct 23, 2008
10.15
10.55
9.128
9.870
4,185,678
+0.14(+1.47%)
Oct 22, 2008
11.05
11.17
9.394
9.727
3,839,210
-2.05(-17.43%)
Oct 21, 2008
12.35
12.46
11.61
11.78
2,324,663
-0.68(-5.49%)
Oct 20, 2008
11.44
12.61
11.15
12.47
4,935,094
+1.63(+15.00%)
Oct 17, 2008
9.984
12.34
9.737
10.84
0
+0.54(+5.26%)
Oct 16, 2008
9.993
10.31
8.653
10.30
7,101,936
+0.51(+5.25%)
Oct 15, 2008
11.13
11.18
9.699
9.784
2,896,811
-2.10(-17.68%)
Oct 14, 2008
13.10
13.79
11.14
11.89
5,617,252
-0.45(-3.62%)
Oct 13, 2008
10.07
12.53
10.06
12.33
4,470,180
+2.99(+31.94%)
Oct 10, 2008
9.299
10.69
8.444
9.347
6,138,312
-1.02(-9.82%)
Oct 09, 2008
11.70
12.19
10.32
10.36
6,559,937
-1.04(-9.09%)
Oct 08, 2008
10.52
11.89
9.309
11.40
10,175,768
+0.26(+2.30%)
Oct 07, 2008
13.79
14.03
10.67
11.14
5,647,768
-2.25(-16.82%)
Oct 06, 2008
13.99
13.99
10.98
13.40
5,932,497
-1.25(-8.51%)
Oct 03, 2008
15.51
16.57
14.49
14.64
0
-0.76(-4.94%)
Oct 02, 2008
16.49
16.60
15.17
15.40
4,621,523
-1.81(-10.50%)
Oct 01, 2008
17.70
17.93
16.75
17.21
2,605,775
-0.89(-4.94%)
Sep 30, 2008
17.10
18.38
16.96
18.10
3,862,385
+1.49(+8.99%)
Sep 29, 2008
19.44
19.65
15.32
16.61
5,767,333
-3.85(-18.82%)
Sep 26, 2008
20.75
20.75
19.67
20.46
0
-0.59(-2.80%)
Sep 25, 2008
20.87
21.38
20.58
21.05
2,015,686
+0.25(+1.19%)
Sep 24, 2008
21.64
22.16
20.68
20.80
2,629,592
-0.61(-2.84%)
Sep 23, 2008
21.38
22.18
21.12
21.41
2,869,952
-0.35(-1.62%)
Sep 22, 2008
22.30
22.88
21.43
21.76
3,500,165
-0.27(-1.21%)
Sep 19, 2008
20.86
22.22
19.98
22.03
0
+2.43(+12.42%)
Sep 18, 2008
19.85
20.24
18.09
19.60
4,303,623
+0.54(+2.84%)
Sep 17, 2008
20.01
20.18
18.09
19.05
4,133,195
-0.84(-4.21%)
Sep 16, 2008
19.06
19.89
17.84
19.89
5,364,299
+0.09(+0.43%)
Sep 15, 2008
20.21
21.27
19.57
19.81
3,922,928
-2.38(-10.72%)
Sep 12, 2008
21.30
22.48
20.93
22.18
0
+1.08(+5.14%)
Sep 11, 2008
21.17
21.45
19.66
21.10
3,637,064
-0.25(-1.16%)
Sep 10, 2008
19.80
21.54
19.60
21.35
5,137,823
+1.83(+9.35%)
Sep 09, 2008
20.75
20.92
19.52
19.52
5,897,357
-1.60(-7.56%)
Sep 08, 2008
22.50
22.78
20.81
21.12
4,291,903
-0.75(-3.43%)
Sep 05, 2008
21.73
21.90
20.52
21.87
0
+0.20(+0.92%)
Sep 04, 2008
21.12
22.23
20.92
21.67
4,670,522
+0.52(+2.47%)
Sep 03, 2008
21.17
21.96
20.45
21.15
5,950,103
-0.18(-0.85%)
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
.