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 31, 2003
2.567
2.631
2.567
2.615
245,044
+0.05(+2.04%)
Jan 30, 2003
2.546
2.570
2.546
2.563
609,982
+0.03(+1.03%)
Jan 29, 2003
2.608
2.608
2.536
2.536
85,397
-0.05(-2.11%)
Jan 28, 2003
2.572
2.603
2.536
2.591
94,547
+0.03(+1.30%)
Jan 27, 2003
2.570
2.579
2.522
2.558
133,249
-0.04(-1.37%)
Jan 24, 2003
2.655
2.655
2.591
2.593
153,337
-0.05(-1.71%)
Jan 23, 2003
2.634
2.658
2.617
2.639
203,923
+0.01(+0.45%)
Jan 22, 2003
2.639
2.677
2.620
2.627
74,775
-0.04(-1.34%)
Jan 21, 2003
2.667
2.698
2.567
2.662
52,269
+0.00(+0.18%)
Jan 17, 2003
2.650
2.734
2.646
2.658
394,595
+0.05(+1.91%)
Jan 16, 2003
2.596
2.650
2.589
2.608
169,322
+0.01(+0.55%)
Jan 15, 2003
2.572
2.615
2.560
2.593
60,262
+0.02(+0.83%)
Jan 14, 2003
2.577
2.612
2.570
2.572
102,014
-0.00(-0.18%)
Jan 13, 2003
2.520
2.577
2.420
2.577
138,823
+0.07(+2.94%)
Jan 10, 2003
2.615
2.615
2.456
2.503
190,146
-0.12(-4.71%)
Jan 09, 2003
2.639
2.686
2.596
2.627
147,026
+0.01(+0.27%)
Jan 08, 2003
2.536
2.622
2.536
2.620
137,666
+0.06(+2.32%)
Jan 07, 2003
2.615
2.615
2.463
2.560
159,016
-0.04(-1.46%)
Jan 06, 2003
2.662
2.674
2.525
2.598
298,786
-0.08(-2.93%)
Jan 03, 2003
2.686
2.717
2.667
2.677
298,050
-0.01(-0.44%)
Jan 02, 2003
2.693
2.722
2.650
2.689
310,460
+0.00(+0.09%)
Dec 31, 2002
2.693
2.722
2.634
2.686
444,551
-0.02(-0.70%)
Dec 30, 2002
2.698
2.717
2.665
2.705
186,360
+0.02(+0.62%)
Dec 27, 2002
2.700
2.734
2.674
2.689
174,370
-0.02(-0.88%)
Dec 26, 2002
2.705
2.769
2.700
2.712
78,666
+0.01(+0.35%)
Dec 24, 2002
2.710
2.736
2.660
2.703
48,693
-0.01(-0.26%)
Dec 23, 2002
2.579
2.719
2.579
2.710
210,864
+0.10(+3.64%)
Dec 20, 2002
2.591
2.615
2.560
2.615
213,178
+0.04(+1.48%)
Dec 19, 2002
2.674
2.686
2.532
2.577
287,743
-0.09(-3.21%)
Dec 18, 2002
2.715
2.717
2.574
2.662
127,465
-0.07(-2.61%)
Dec 17, 2002
2.734
2.781
2.674
2.734
331,914
-0.01(-0.43%)
Dec 16, 2002
2.722
2.786
2.698
2.746
214,650
+0.05(+1.76%)
Dec 13, 2002
2.667
2.719
2.627
2.698
171,846
+0.02(+0.89%)
Dec 12, 2002
2.610
2.693
2.610
2.674
242,625
+0.07(+2.74%)
Dec 11, 2002
2.610
2.653
2.589
2.603
106,326
-0.03(-0.99%)
Dec 10, 2002
2.620
2.662
2.567
2.629
194,353
-0.00(-0.18%)
Dec 09, 2002
2.620
2.639
2.593
2.634
217,911
+0.01(+0.27%)
Dec 06, 2002
2.532
2.639
2.520
2.627
323,711
+0.09(+3.37%)
Dec 05, 2002
2.503
2.560
2.496
2.541
126,834
+0.03(+1.23%)
Dec 04, 2002
2.496
2.567
2.475
2.510
338,750
+0.01(+0.29%)
Dec 03, 2002
2.460
2.520
2.413
2.503
339,276
+0.07(+2.73%)
Dec 02, 2002
2.456
2.456
2.377
2.437
324,657
-0.02(-0.77%)
Nov 29, 2002
2.403
2.456
2.399
2.456
105,484
+0.05(+2.28%)
Nov 27, 2002
2.360
2.460
2.360
2.401
321,608
+0.05(+2.02%)
Nov 26, 2002
2.425
2.425
2.337
2.353
418,574
-0.01(-0.50%)
Nov 25, 2002
2.429
2.432
2.258
2.365
538,362
-0.06(-2.45%)
Nov 22, 2002
2.448
2.484
2.391
2.425
1,704,375
+0.00(+0.20%)
Nov 21, 2002
2.389
2.463
2.358
2.420
660,043
+0.02(+0.79%)
Nov 20, 2002
2.282
2.413
2.268
2.401
312,458
+0.12(+5.21%)
Nov 19, 2002
2.341
2.341
2.258
2.282
246,096
-0.05(-2.04%)
Nov 18, 2002
2.353
2.377
2.246
2.330
359,679
-0.05(-2.00%)
Nov 15, 2002
2.548
2.548
2.306
2.377
587,266
-0.24(-9.01%)
Nov 14, 2002
2.670
2.693
2.605
2.612
145,344
-0.04(-1.52%)
Nov 13, 2002
2.722
2.734
2.591
2.653
122,101
-0.09(-3.38%)
Nov 12, 2002
2.769
2.815
2.698
2.746
212,231
-0.02(-0.60%)
Nov 11, 2002
2.776
2.793
2.689
2.762
96,966
-0.02(-0.68%)
Nov 08, 2002
2.753
2.781
2.674
2.781
108,324
+0.03(+1.04%)
Nov 07, 2002
2.722
2.767
2.679
2.753
78,666
+0.01(+0.26%)
Nov 06, 2002
2.703
2.760
2.650
2.746
131,251
+0.06(+2.21%)
Nov 05, 2002
2.724
2.724
2.579
2.686
258,927
-0.04(-1.40%)
Nov 04, 2002
2.769
2.824
2.710
2.724
120,944
-0.06(-2.13%)
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
.