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, 2006
15.28
15.77
15.28
15.50
1,046,751
+0.29(+1.94%)
Apr 27, 2006
15.74
15.81
15.12
15.20
1,570,599
-0.78(-4.91%)
Apr 26, 2006
16.60
16.74
15.96
15.99
984,070
-0.53(-3.22%)
Apr 25, 2006
17.02
17.02
16.12
16.52
1,024,455
-0.06(-0.37%)
Apr 24, 2006
16.88
16.89
16.29
16.58
897,305
-0.29(-1.75%)
Apr 21, 2006
16.76
16.97
16.64
16.88
955,674
+0.36(+2.16%)
Apr 20, 2006
17.21
17.21
16.25
16.52
2,207,400
-0.88(-5.05%)
Apr 19, 2006
16.76
17.40
16.59
17.40
769,734
+0.39(+2.26%)
Apr 18, 2006
16.64
17.10
16.77
17.02
575,907
+0.39(+2.32%)
Apr 17, 2006
16.28
16.64
16.23
16.63
620,289
+0.58(+3.61%)
Apr 13, 2006
16.07
16.17
15.75
16.05
596,415
-0.02(-0.15%)
Apr 12, 2006
16.33
16.47
16.05
16.07
653,312
-0.18(-1.08%)
Apr 11, 2006
15.89
16.37
15.83
16.25
1,472,056
+0.44(+2.80%)
Apr 10, 2006
15.67
15.97
15.63
15.81
504,813
+0.34(+2.18%)
Apr 07, 2006
15.61
15.76
15.27
15.47
482,096
-0.13(-0.85%)
Apr 06, 2006
15.56
15.74
15.50
15.60
635,118
+0.04(+0.28%)
Apr 05, 2006
15.31
15.72
15.27
15.56
676,554
+0.14(+0.89%)
Apr 04, 2006
15.23
15.47
15.05
15.42
517,012
+0.22(+1.47%)
Apr 03, 2006
15.36
15.57
15.13
15.20
724,722
+0.14(+0.95%)
Mar 31, 2006
15.47
15.52
15.01
15.06
1,157,179
-0.31(-2.01%)
Mar 30, 2006
15.45
15.49
15.18
15.37
759,533
+0.04(+0.28%)
Mar 29, 2006
15.07
15.44
14.98
15.32
941,897
+0.20(+1.32%)
Mar 28, 2006
14.90
15.28
14.86
15.12
1,122,262
+0.42(+2.88%)
Mar 27, 2006
14.51
14.74
14.26
14.70
1,207,134
+0.21(+1.48%)
Mar 24, 2006
13.79
14.49
13.74
14.49
1,854,347
+0.70(+5.11%)
Mar 23, 2006
13.61
13.92
13.61
13.78
1,168,747
+0.24(+1.75%)
Mar 22, 2006
13.29
13.76
13.25
13.54
1,322,505
+0.29(+2.22%)
Mar 21, 2006
13.41
13.54
13.20
13.25
871,538
-0.16(-1.17%)
Mar 20, 2006
13.72
13.78
13.32
13.41
953,571
-0.31(-2.29%)
Mar 17, 2006
13.67
13.80
13.50
13.72
903,300
+0.12(+0.87%)
Mar 16, 2006
13.53
13.66
13.21
13.60
1,113,954
+0.14(+1.06%)
Mar 15, 2006
13.43
13.64
13.32
13.46
917,603
+0.03(+0.25%)
Mar 14, 2006
13.19
13.59
13.10
13.43
553,822
+0.33(+2.50%)
Mar 13, 2006
12.81
13.19
12.78
13.10
1,167,275
+0.38(+2.95%)
Mar 10, 2006
12.59
13.00
12.46
12.72
854,080
+0.04(+0.30%)
Mar 09, 2006
12.84
12.98
12.68
12.68
552,770
-0.08(-0.60%)
Mar 08, 2006
12.42
12.80
12.25
12.76
776,045
+0.15(+1.17%)
Mar 07, 2006
13.09
13.12
12.51
12.61
1,124,261
-0.52(-3.98%)
Mar 06, 2006
13.76
13.76
13.09
13.14
853,870
-0.60(-4.39%)
Mar 03, 2006
13.66
13.82
13.59
13.74
956,200
+0.06(+0.45%)
Mar 02, 2006
13.59
13.83
13.48
13.68
1,076,198
+0.09(+0.66%)
Mar 01, 2006
13.53
13.69
13.44
13.59
827,262
+0.11(+0.81%)
Feb 28, 2006
13.58
13.59
13.24
13.48
754,695
-0.10(-0.74%)
Feb 27, 2006
13.86
13.97
13.52
13.58
1,187,888
-0.26(-1.89%)
Feb 24, 2006
13.48
13.84
13.34
13.84
1,276,335
+0.79(+6.05%)
Feb 23, 2006
12.80
13.08
12.68
13.05
907,717
+0.20(+1.55%)
Feb 22, 2006
12.98
12.98
12.63
12.85
469,476
-0.19(-1.42%)
Feb 21, 2006
13.31
13.31
12.88
13.04
612,611
+0.33(+2.62%)
Feb 17, 2006
12.67
12.73
12.51
12.70
586,214
+0.22(+1.79%)
Feb 16, 2006
12.34
12.68
12.26
12.48
805,702
+0.29(+2.38%)
Feb 15, 2006
12.41
12.43
12.11
12.19
1,110,168
-0.17(-1.38%)
Feb 14, 2006
12.26
12.50
12.11
12.36
1,167,590
-0.26(-2.07%)
Feb 13, 2006
12.79
12.86
12.53
12.62
605,775
-0.17(-1.30%)
Feb 10, 2006
12.93
12.99
12.48
12.79
880,688
-0.11(-0.88%)
Feb 09, 2006
13.43
13.64
12.88
12.90
795,185
-0.48(-3.55%)
Feb 08, 2006
13.48
13.48
12.96
13.38
592,314
+0.02(+0.14%)
Feb 07, 2006
13.98
13.98
13.27
13.36
689,806
-0.62(-4.45%)
Feb 06, 2006
14.03
14.21
13.88
13.98
562,971
+0.11(+0.82%)
Feb 03, 2006
13.88
14.02
13.66
13.87
525,531
-0.06(-0.41%)
Feb 02, 2006
13.95
14.22
13.73
13.93
1,166,749
-0.11(-0.78%)
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
.