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 (%)
Aug 31, 2009
14.28
14.49
14.00
14.47
2,723,432
-0.18(-1.23%)
Aug 28, 2009
14.88
15.12
14.52
14.65
1,873,422
-0.04(-0.26%)
Aug 27, 2009
14.65
14.88
14.22
14.69
2,050,160
-0.13(-0.90%)
Aug 26, 2009
14.80
14.96
14.54
14.82
1,890,496
-0.14(-0.95%)
Aug 25, 2009
15.29
15.68
14.69
14.97
6,058,276
-1.08(-6.75%)
Aug 24, 2009
16.11
16.33
15.96
16.05
2,820,781
+0.10(+0.66%)
Aug 21, 2009
15.19
15.99
15.19
15.95
3,402,988
+0.86(+5.67%)
Aug 20, 2009
14.64
15.14
14.58
15.09
2,539,120
+0.41(+2.78%)
Aug 19, 2009
14.27
14.93
14.13
14.68
2,727,502
+0.22(+1.51%)
Aug 18, 2009
14.07
14.57
14.03
14.46
2,711,304
+0.10(+0.73%)
Aug 17, 2009
14.55
14.60
14.00
14.36
3,458,180
-0.55(-3.70%)
Aug 14, 2009
15.51
15.57
14.70
14.91
2,472,201
-0.55(-3.57%)
Aug 13, 2009
15.56
15.60
15.10
15.46
2,178,096
+0.18(+1.18%)
Aug 12, 2009
14.92
15.44
14.92
15.28
2,743,499
+0.26(+1.71%)
Aug 11, 2009
15.48
15.62
15.02
15.02
1,611,680
-0.65(-4.13%)
Aug 10, 2009
15.40
15.78
15.40
15.67
1,925,380
+0.11(+0.73%)
Aug 07, 2009
15.77
16.01
15.36
15.56
2,865,940
-0.07(-0.43%)
Aug 06, 2009
16.07
16.25
15.44
15.62
2,290,766
-0.48(-3.01%)
Aug 05, 2009
16.46
16.54
16.06
16.11
2,090,013
-0.45(-2.70%)
Aug 04, 2009
16.65
16.85
16.35
16.55
2,751,648
-0.25(-1.47%)
Aug 03, 2009
16.15
16.91
16.07
16.80
2,576,113
+1.02(+6.45%)
Jul 31, 2009
15.34
15.96
15.12
15.78
2,194,632
+0.31(+2.03%)
Jul 30, 2009
15.38
15.59
15.03
15.47
2,958,251
+0.48(+3.17%)
Jul 29, 2009
15.12
15.12
14.61
14.99
3,225,362
-0.46(-2.95%)
Jul 28, 2009
15.39
15.58
14.99
15.45
3,051,394
-0.13(-0.85%)
Jul 27, 2009
15.36
15.64
15.27
15.58
2,565,880
+0.18(+1.17%)
Jul 24, 2009
14.75
15.42
14.75
15.40
1,177
+0.33(+2.21%)
Jul 23, 2009
14.61
15.16
14.54
15.07
2,864,062
+0.39(+2.66%)
Jul 22, 2009
14.86
14.97
14.43
14.68
2,856,141
-0.53(-3.50%)
Jul 21, 2009
15.12
15.28
14.79
15.21
5,207,791
+0.42(+2.83%)
Jul 20, 2009
14.41
14.83
14.37
14.80
3,007,319
+0.61(+4.29%)
Jul 17, 2009
13.94
14.38
13.67
14.19
3,231,645
+0.21(+1.50%)
Jul 16, 2009
13.59
14.08
13.33
13.98
2,550,884
+0.38(+2.80%)
Jul 15, 2009
13.44
13.77
13.40
13.60
3,597,635
+0.68(+5.22%)
Jul 14, 2009
12.77
13.01
12.63
12.92
2,139,987
+0.32(+2.57%)
Jul 13, 2009
12.15
12.60
12.11
12.60
2,509,809
+0.19(+1.53%)
Jul 10, 2009
12.25
12.55
11.84
12.41
3,491,023
-0.03(-0.23%)
Jul 09, 2009
12.43
12.69
12.22
12.44
5,036,987
+0.29(+2.43%)
Jul 08, 2009
12.25
12.49
11.85
12.14
5,288,326
-0.22(-1.77%)
Jul 07, 2009
12.82
12.83
12.32
12.36
5,422,504
-0.46(-3.56%)
Jul 06, 2009
12.94
12.94
12.24
12.82
7,351,178
-0.33(-2.53%)
Jul 02, 2009
13.70
13.76
13.15
13.15
4,172,960
-0.83(-5.92%)
Jul 01, 2009
14.31
14.48
13.92
13.98
3,919,413
-0.03(-0.20%)
Jun 30, 2009
14.12
14.52
13.54
14.01
4,868,313
-0.20(-1.41%)
Jun 29, 2009
14.38
14.53
13.94
14.21
5,936,243
-0.10(-0.66%)
Jun 26, 2009
13.98
14.33
13.70
14.30
6,705,152
+0.25(+1.76%)
Jun 25, 2009
13.82
14.17
13.75
14.05
3,872,469
+0.46(+3.36%)
Jun 24, 2009
13.42
13.83
13.17
13.60
3,112,796
+0.30(+2.29%)
Jun 23, 2009
13.45
13.62
12.87
13.29
5,279,881
+0.01(+0.07%)
Jun 22, 2009
13.64
13.64
12.73
13.28
5,749,347
-0.75(-5.35%)
Jun 19, 2009
14.32
14.41
13.92
14.03
3,716,156
+0.04(+0.27%)
Jun 18, 2009
14.26
14.40
13.77
14.00
3,813,346
-0.33(-2.32%)
Jun 17, 2009
14.78
14.81
14.05
14.33
3,642,484
-0.51(-3.46%)
Jun 16, 2009
15.73
15.88
14.82
14.84
3,304,890
-0.66(-4.23%)
Jun 15, 2009
15.75
16.06
15.28
15.50
2,197,667
-0.64(-3.95%)
Jun 12, 2009
16.31
16.47
15.88
16.14
3,894,302
-0.57(-3.41%)
Jun 11, 2009
16.29
16.99
15.93
16.71
3,282,102
+0.68(+4.21%)
Jun 10, 2009
16.16
16.17
15.44
16.03
3,665,472
+0.34(+2.18%)
Jun 09, 2009
15.75
16.07
15.45
15.69
4,020,880
+0.17(+1.10%)
Jun 08, 2009
15.48
15.72
15.28
15.52
3,422,262
-0.59(-3.66%)
Jun 05, 2009
16.16
16.36
15.71
16.11
2,754,500
-0.01(-0.06%)
Jun 04, 2009
15.75
16.40
15.75
16.12
3,420,109
-0.02(-0.12%)
Jun 03, 2009
16.93
16.96
15.76
16.14
3,430,121
-1.18(-6.81%)
Jun 02, 2009
17.42
17.74
17.05
17.31
3,707,953
-0.24(-1.35%)
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
.