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 30, 2018
3.190
3.300
3.160
3.290
9,540,176
+0.06(+1.86%)
Apr 27, 2018
3.300
3.336
3.190
3.230
6,967,945
-0.09(-2.71%)
Apr 26, 2018
3.220
3.320
3.200
3.320
7,039,764
+0.13(+4.08%)
Apr 25, 2018
3.200
3.225
3.120
3.190
8,218,290
-0.05(-1.54%)
Apr 24, 2018
3.210
3.310
3.180
3.240
11,062,270
+0.05(+1.57%)
Apr 23, 2018
3.090
3.195
3.030
3.190
5,219,465
+0.09(+2.90%)
Apr 20, 2018
3.160
3.160
3.020
3.100
5,620,175
-0.05(-1.59%)
Apr 19, 2018
3.270
3.327
3.090
3.150
10,993,750
+0.01(+0.32%)
Apr 18, 2018
2.900
3.220
2.900
3.140
14,887,931
+0.30(+10.56%)
Apr 17, 2018
2.940
2.940
2.810
2.840
9,134,138
-0.12(-4.05%)
Apr 16, 2018
2.940
2.980
2.895
2.960
5,281,118
+0.01(+0.34%)
Apr 13, 2018
3.000
3.030
2.910
2.950
6,354,155
-0.02(-0.67%)
Apr 12, 2018
3.010
3.050
2.870
2.970
11,637,944
-0.03(-1.00%)
Apr 11, 2018
3.140
3.230
2.950
3.000
15,889,135
-0.11(-3.54%)
Apr 10, 2018
2.910
3.190
2.889
3.110
16,614,635
+0.27(+9.51%)
Apr 09, 2018
2.850
2.915
2.810
2.840
7,183,093
+0.06(+2.16%)
Apr 06, 2018
2.800
2.875
2.710
2.780
8,592,837
-0.06(-2.11%)
Apr 05, 2018
2.800
2.860
2.780
2.840
11,348,265
+0.13(+4.80%)
Apr 04, 2018
2.590
2.720
2.520
2.710
9,053,240
+0.06(+2.26%)
Apr 03, 2018
2.590
2.700
2.560
2.650
9,053,995
+0.10(+3.92%)
Apr 02, 2018
2.700
2.730
2.500
2.550
12,942,815
-0.19(-6.93%)
Mar 29, 2018
2.740
2.740
2.740
0
+0.08(+3.01%)
Mar 28, 2018
2.620
2.735
2.580
2.660
11,301,891
+0.02(+0.76%)
Mar 27, 2018
2.850
2.890
2.615
2.640
12,066,248
-0.18(-6.38%)
Mar 26, 2018
2.740
2.840
2.655
2.820
11,515,835
+0.13(+4.83%)
Mar 23, 2018
2.660
2.800
2.630
2.690
11,022,612
+0.09(+3.46%)
Mar 22, 2018
2.650
2.760
2.600
2.600
10,439,866
-0.11(-4.06%)
Mar 21, 2018
2.480
2.736
2.450
2.710
14,741,997
+0.24(+9.72%)
Mar 20, 2018
2.380
2.490
2.380
2.470
4,025,372
+0.09(+3.78%)
Mar 19, 2018
2.440
2.470
2.350
2.380
4,820,713
-0.10(-4.03%)
Mar 16, 2018
2.440
2.500
2.400
2.480
14,132,504
+0.05(+2.06%)
Mar 15, 2018
2.450
2.490
2.390
2.430
3,566,023
-0.01(-0.41%)
Mar 14, 2018
2.410
2.440
2.370
2.440
4,922,969
+0.04(+1.67%)
Mar 13, 2018
2.440
2.520
2.390
2.400
6,783,726
-0.03(-1.23%)
Mar 12, 2018
2.360
2.450
2.350
2.430
6,215,561
+0.08(+3.40%)
Mar 09, 2018
2.300
2.350
2.285
2.350
5,443,897
+0.07(+3.07%)
Mar 08, 2018
2.300
2.310
2.220
2.280
4,412,446
-0.02(-0.87%)
Mar 07, 2018
2.380
2.260
2.300
5,609,520
-0.06(-2.54%)
Mar 06, 2018
2.360
2.400
2.320
2.360
4,536,060
+0.02(+0.85%)
Mar 05, 2018
2.260
2.380
2.240
2.340
5,790,497
+0.04(+1.74%)
Mar 02, 2018
2.160
2.319
2.110
2.300
8,394,256
+0.11(+5.02%)
Mar 01, 2018
2.180
2.290
2.180
2.190
7,192,057
+0.00(+0.00%)
Feb 28, 2018
2.300
2.310
2.170
2.190
6,632,962
-0.10(-4.37%)
Feb 27, 2018
2.350
2.360
2.260
2.290
7,626,530
-0.06(-2.55%)
Feb 26, 2018
2.480
2.480
2.340
2.350
6,694,954
-0.12(-4.86%)
Feb 23, 2018
2.480
2.520
2.360
2.470
9,844,372
+0.05(+2.07%)
Feb 22, 2018
2.420
2.420
10,484,838
+0.34(+16.35%)
Feb 21, 2018
2.160
2.190
2.070
2.080
5,297,053
-0.07(-3.26%)
Feb 20, 2018
2.260
2.310
2.130
2.150
6,930,899
-0.11(-4.87%)
Feb 16, 2018
2.260
2.260
2.260
0
+0.11(+5.12%)
Feb 15, 2018
2.190
2.190
2.030
2.150
5,677,003
-0.02(-0.92%)
Feb 14, 2018
2.000
2.190
1.950
2.170
6,907,778
+0.18(+9.05%)
Feb 13, 2018
2.120
2.130
1.980
1.990
6,537,506
-0.05(-2.45%)
Feb 12, 2018
1.900
2.070
1.880
2.040
6,756,957
+0.18(+9.68%)
Feb 09, 2018
1.840
1.890
1.725
1.860
9,304,149
+0.02(+1.09%)
Feb 08, 2018
1.950
1.820
1.840
9,229,786
-0.07(-3.66%)
Feb 07, 2018
2.070
2.120
1.880
1.910
12,573,657
-0.17(-8.17%)
Feb 06, 2018
2.020
2.100
1.960
2.080
11,688,546
-0.02(-1.07%)
Feb 05, 2018
2.190
2.235
2.030
2.103
16,212,330
-0.18(-7.79%)
Feb 02, 2018
2.410
2.450
2.270
2.280
8,991,641
-0.18(-7.32%)
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
.