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, 2008
29.10
29.31
28.09
29.06
1,852,229
+0.31(+1.09%)
Apr 29, 2008
30.00
30.00
28.67
28.74
1,702,084
-1.27(-4.24%)
Apr 28, 2008
30.43
30.81
29.89
30.02
1,760,344
-0.32(-1.07%)
Apr 25, 2008
29.43
31.07
29.43
30.34
2,052,386
+1.25(+4.28%)
Apr 24, 2008
30.62
30.62
28.73
29.10
2,225,665
-1.50(-4.91%)
Apr 23, 2008
31.92
31.92
30.44
30.60
2,000,142
-1.00(-3.16%)
Apr 22, 2008
31.70
32.51
31.37
31.60
2,608,037
-0.06(-0.18%)
Apr 21, 2008
31.01
31.91
30.80
31.65
2,155,948
+1.07(+3.51%)
Apr 18, 2008
30.34
30.64
29.50
30.58
1,558,160
+0.63(+2.10%)
Apr 17, 2008
31.32
31.32
29.61
29.95
1,847,807
-0.92(-2.99%)
Apr 16, 2008
29.64
30.90
29.54
30.87
1,830,152
+1.52(+5.18%)
Apr 15, 2008
29.47
29.71
28.90
29.35
1,589,977
+0.22(+0.75%)
Apr 14, 2008
28.34
29.40
28.34
29.13
1,425,797
+0.59(+2.07%)
Apr 11, 2008
29.05
29.73
28.45
28.54
1,563,229
-1.21(-4.06%)
Apr 10, 2008
29.24
29.75
28.93
29.75
1,603,592
+0.46(+1.56%)
Apr 09, 2008
29.59
30.12
29.23
29.30
1,969,367
-0.30(-1.03%)
Apr 08, 2008
29.00
29.77
28.92
29.60
1,239,369
+0.29(+0.97%)
Apr 07, 2008
29.50
30.14
29.00
29.31
1,941,170
+0.41(+1.41%)
Apr 04, 2008
27.27
29.34
27.27
28.91
2,971,436
+1.69(+6.22%)
Apr 03, 2008
27.67
27.78
27.12
27.21
2,319,955
-0.47(-1.68%)
Apr 02, 2008
27.02
28.23
26.89
27.68
2,125,379
+0.61(+2.25%)
Apr 01, 2008
27.11
27.35
26.22
27.07
2,467,730
-0.08(-0.28%)
Mar 31, 2008
27.77
27.98
26.65
27.15
2,951,291
-0.63(-2.26%)
Mar 28, 2008
28.05
28.46
27.58
27.77
1,402,661
-0.23(-0.81%)
Mar 27, 2008
28.27
28.61
27.92
28.00
2,461,961
-0.20(-0.71%)
Mar 26, 2008
27.87
28.45
27.57
28.20
1,772,676
+0.27(+0.95%)
Mar 25, 2008
26.45
28.30
25.86
27.94
4,580,996
+1.89(+7.27%)
Mar 24, 2008
25.18
26.80
25.18
26.04
2,117,638
+0.68(+2.70%)
Mar 21, 2008
25.64
25.68
23.25
25.36
5,781,502
+0.00(+0.00%)
Mar 20, 2008
25.64
25.68
23.25
25.36
5,781,502
-0.32(-1.26%)
Mar 19, 2008
28.08
29.97
25.65
25.68
4,028,451
-2.93(-10.24%)
Mar 18, 2008
28.15
28.80
28.05
28.61
2,720,249
+0.99(+3.58%)
Mar 17, 2008
29.48
29.71
27.17
27.62
3,967,620
-2.35(-7.84%)
Mar 14, 2008
31.05
31.06
29.30
29.97
2,074,237
-1.00(-3.22%)
Mar 13, 2008
30.04
31.24
29.50
30.97
1,721,852
+0.62(+2.04%)
Mar 12, 2008
31.07
31.35
30.19
30.35
2,684,662
-0.60(-1.94%)
Mar 11, 2008
30.30
31.16
29.66
30.95
2,485,771
+2.28(+7.96%)
Mar 10, 2008
29.81
29.81
28.40
28.67
2,390,598
-1.04(-3.49%)
Mar 07, 2008
30.07
30.47
29.27
29.70
1,787,930
-0.69(-2.28%)
Mar 06, 2008
30.86
31.28
30.39
30.40
1,947,066
-0.55(-1.78%)
Mar 05, 2008
30.74
31.24
30.59
30.95
2,902,141
+0.20(+0.65%)
Mar 04, 2008
30.17
31.02
29.97
30.75
3,471,399
+0.33(+1.09%)
Mar 03, 2008
30.19
30.81
30.00
30.42
2,446,151
+0.10(+0.31%)
Feb 29, 2008
30.80
31.03
30.15
30.32
2,053,366
-0.74(-2.39%)
Feb 28, 2008
30.90
31.26
30.29
31.06
2,256,040
+0.68(+2.22%)
Feb 27, 2008
30.76
31.38
30.24
30.39
1,801,616
-0.56(-1.81%)
Feb 26, 2008
30.14
31.10
29.57
30.95
1,825,841
+0.76(+2.52%)
Feb 25, 2008
29.50
30.34
29.30
30.19
2,280,311
+0.72(+2.45%)
Feb 22, 2008
28.78
29.68
28.78
29.47
2,333,578
-0.16(-0.55%)
Feb 21, 2008
31.24
31.92
29.01
29.63
4,252,818
+0.03(+0.10%)
Feb 20, 2008
28.57
29.78
28.34
29.60
3,572,049
+1.27(+4.50%)
Feb 19, 2008
27.54
28.59
27.39
28.33
1,810,296
+1.22(+4.49%)
Feb 18, 2008
27.47
28.47
26.26
27.11
0
+0.00(+0.00%)
Feb 15, 2008
27.47
28.47
26.26
27.11
1,610,734
-0.51(-1.86%)
Feb 14, 2008
27.67
27.91
27.13
27.62
2,067,640
+0.44(+1.61%)
Feb 13, 2008
26.78
27.26
26.52
27.18
1,414,182
+0.58(+2.18%)
Feb 12, 2008
26.69
27.22
26.25
26.60
1,406,288
+0.09(+0.32%)
Feb 11, 2008
25.98
26.60
25.70
26.52
1,766,787
+0.62(+2.39%)
Feb 08, 2008
24.75
26.02
24.75
25.90
1,806,904
+1.14(+4.61%)
Feb 07, 2008
24.28
25.07
23.77
24.76
2,359,546
+0.29(+1.17%)
Feb 06, 2008
25.09
25.14
24.37
24.47
2,349,642
-0.44(-1.76%)
Feb 05, 2008
25.31
26.49
24.86
24.91
2,758,167
-0.81(-3.14%)
Feb 04, 2008
25.05
26.02
25.05
25.72
2,064,867
+0.56(+2.23%)
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
.