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 29, 2011
20.75
21.58
20.71
21.46
6,725,415
+0.75(+3.63%)
Apr 28, 2011
20.80
20.99
20.41
20.71
12,003,543
-0.26(-1.22%)
Apr 27, 2011
21.46
21.49
20.56
20.97
7,334,098
-0.41(-1.91%)
Apr 26, 2011
21.65
21.70
21.27
21.38
4,664,600
-0.10(-0.49%)
Apr 25, 2011
21.71
21.79
21.37
21.48
3,358,759
-0.26(-1.18%)
Apr 21, 2011
22.25
22.36
21.69
21.74
3,302,238
-0.48(-2.14%)
Apr 20, 2011
21.96
22.38
21.82
22.21
4,975,161
+0.64(+2.95%)
Apr 19, 2011
20.96
21.62
20.93
21.57
5,235,693
+0.62(+2.95%)
Apr 18, 2011
21.00
21.03
20.46
20.96
4,810,888
-0.32(-1.52%)
Apr 15, 2011
21.51
21.54
21.02
21.28
4,542,321
+0.03(+0.13%)
Apr 14, 2011
21.05
21.28
20.77
21.25
5,334,250
-0.04(-0.18%)
Apr 13, 2011
21.51
21.83
21.05
21.29
4,566,794
-0.03(-0.13%)
Apr 12, 2011
21.93
21.97
21.02
21.32
5,833,781
-0.86(-3.86%)
Apr 11, 2011
23.38
23.41
22.03
22.17
5,606,091
-1.16(-4.97%)
Apr 08, 2011
23.55
23.82
23.12
23.33
4,142,332
-0.08(-0.33%)
Apr 07, 2011
23.06
23.51
22.94
23.41
4,069,941
+0.27(+1.15%)
Apr 06, 2011
24.13
24.75
23.08
23.14
6,191,759
-0.49(-2.09%)
Apr 05, 2011
23.34
23.77
23.28
23.64
4,162,985
+0.29(+1.22%)
Apr 04, 2011
23.26
23.49
23.17
23.35
2,143,904
+0.14(+0.61%)
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
.