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 (%)
Jan 29, 2010
13.63
13.87
12.85
12.88
5,622,204
-0.67(-4.91%)
Jan 28, 2010
13.43
13.66
13.16
13.55
6,168,637
+0.20(+1.50%)
Jan 27, 2010
13.64
13.71
12.90
13.35
8,068,434
-0.32(-2.36%)
Jan 26, 2010
13.79
14.10
13.51
13.67
5,780,532
-0.28(-1.98%)
Jan 25, 2010
14.07
14.36
13.83
13.95
4,006,047
+0.04(+0.27%)
Jan 22, 2010
14.47
14.55
13.83
13.91
5,564,524
-0.64(-4.38%)
Jan 21, 2010
14.49
14.80
14.40
14.55
5,261,538
+0.10(+0.66%)
Jan 20, 2010
14.59
14.72
14.38
14.45
4,261,094
-0.36(-2.44%)
Jan 19, 2010
14.55
14.81
14.45
14.81
4,566,910
+0.17(+1.17%)
Jan 15, 2010
14.98
14.64
14.64
14.64
4,278,186
-0.42(-2.78%)
Jan 14, 2010
14.94
15.12
14.76
15.06
2,834,962
+0.11(+0.76%)
Jan 13, 2010
14.82
15.00
14.60
14.95
6,039,701
+0.06(+0.38%)
Jan 12, 2010
15.14
15.27
14.82
14.89
5,290,153
-0.49(-3.21%)
Jan 11, 2010
16.02
16.23
15.33
15.38
5,018,436
-0.53(-3.35%)
Jan 08, 2010
15.45
15.92
15.33
15.92
4,489,552
+0.43(+2.76%)
Jan 07, 2010
15.45
15.58
15.16
15.49
4,750,947
-0.06(-0.37%)
Jan 06, 2010
15.11
15.71
14.99
15.55
6,247,914
+0.41(+2.70%)
Jan 05, 2010
14.91
15.18
14.81
15.14
3,837,064
+0.28(+1.86%)
Jan 04, 2010
14.48
15.00
14.46
14.86
3,431,745
+0.79(+5.61%)
Dec 31, 2009
14.21
14.07
14.07
14.07
1,077,670
-0.10(-0.67%)
Dec 30, 2009
14.15
14.33
14.08
14.17
1,611,325
-0.13(-0.93%)
Dec 29, 2009
14.42
14.57
14.11
14.30
1,475,251
-0.09(-0.60%)
Dec 28, 2009
14.65
14.73
14.29
14.39
1,761,113
-0.16(-1.11%)
Dec 24, 2009
14.49
14.70
14.44
14.55
658,274
+0.11(+0.79%)
Dec 23, 2009
14.31
14.45
14.00
14.43
2,288,769
+0.21(+1.47%)
Dec 22, 2009
14.05
14.22
13.98
14.22
2,381,123
+0.29(+2.05%)
Dec 21, 2009
13.90
14.08
13.83
13.94
2,000,532
+0.13(+0.96%)
Dec 18, 2009
13.68
13.85
13.57
13.81
4,721,092
+0.37(+2.76%)
Dec 17, 2009
13.67
13.79
13.27
13.44
4,291,891
-0.47(-3.35%)
Dec 16, 2009
13.57
13.93
13.47
13.90
4,403,647
+0.44(+3.25%)
Dec 15, 2009
13.21
13.58
13.09
13.46
3,721,261
+0.27(+2.02%)
Dec 14, 2009
13.15
13.33
13.14
13.20
3,984,180
+0.53(+4.20%)
Dec 11, 2009
12.84
12.92
12.56
12.67
4,895,420
-0.14(-1.11%)
Dec 10, 2009
12.39
12.85
12.39
12.81
5,627,150
+0.57(+4.66%)
Dec 09, 2009
12.66
12.71
12.15
12.24
6,394,625
-0.41(-3.23%)
Dec 08, 2009
12.93
12.99
12.61
12.65
5,382,331
-0.51(-3.90%)
Dec 07, 2009
13.08
13.37
12.99
13.16
6,550,454
+0.05(+0.36%)
Dec 04, 2009
12.95
13.37
12.76
13.11
9,191,087
+0.26(+2.00%)
Dec 03, 2009
12.54
12.90
12.47
12.86
9,725,327
+0.32(+2.58%)
Dec 02, 2009
12.87
12.88
12.49
12.53
4,678,723
-0.31(-2.44%)
Dec 01, 2009
12.71
12.89
12.54
12.85
6,281,640
+0.23(+1.81%)
Nov 30, 2009
12.70
12.91
12.46
12.62
7,592,250
-0.11(-0.90%)
Nov 27, 2009
12.73
13.00
12.59
12.73
3,013,601
-0.69(-5.17%)
Nov 25, 2009
12.95
13.56
12.79
13.43
6,241,527
+0.53(+4.13%)
Nov 24, 2009
12.71
12.94
12.49
12.89
6,532,875
+0.08(+0.59%)
Nov 23, 2009
13.02
13.18
12.62
12.82
5,259,022
+0.20(+1.58%)
Nov 20, 2009
12.47
12.64
12.26
12.62
5,476,128
+0.11(+0.91%)
Nov 19, 2009
12.74
12.77
12.43
12.50
5,755,396
-0.31(-2.45%)
Nov 18, 2009
12.91
13.10
12.72
12.82
4,474,178
-0.14(-1.10%)
Nov 17, 2009
13.32
13.34
12.87
12.96
4,626,210
-0.47(-3.47%)
Nov 16, 2009
13.18
13.70
13.03
13.43
6,185,480
+0.47(+3.60%)
Nov 13, 2009
12.87
13.12
12.70
12.96
5,904,996
+0.04(+0.29%)
Nov 12, 2009
12.87
13.44
12.84
12.92
10,269,411
+0.03(+0.22%)
Nov 11, 2009
12.74
13.05
12.63
12.89
7,341,406
+0.28(+2.19%)
Nov 10, 2009
12.79
12.87
12.48
12.62
6,316,700
-0.23(-1.78%)
Nov 09, 2009
12.44
12.87
12.44
12.85
7,249,884
+0.63(+5.14%)
Nov 06, 2009
12.13
12.35
12.00
12.22
7,815,165
-0.26(-2.06%)
Nov 05, 2009
12.94
12.94
12.12
12.48
10,488,504
-0.27(-2.09%)
Nov 04, 2009
12.47
13.09
12.47
12.74
11,818,617
+0.48(+3.88%)
Nov 03, 2009
12.29
12.40
11.90
12.27
10,858,149
-0.18(-1.45%)
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
.