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, 2008
23.55
24.27
23.10
24.06
2,589,997
+0.20(+0.84%)
Jan 30, 2008
23.58
24.73
23.19
23.86
2,741,760
+0.09(+0.36%)
Jan 29, 2008
24.70
24.86
23.66
23.77
2,048,465
-0.41(-1.69%)
Jan 28, 2008
23.60
24.22
23.02
24.18
1,828,458
+0.46(+1.92%)
Jan 25, 2008
23.95
25.01
23.56
23.72
1,679,756
-0.51(-2.12%)
Jan 24, 2008
22.81
24.37
22.81
24.24
2,810,406
+1.56(+6.88%)
Jan 23, 2008
22.23
22.82
21.23
22.68
2,364,809
-0.16(-0.71%)
Jan 22, 2008
22.44
23.31
20.69
22.84
5,558,737
-0.64(-2.71%)
Jan 21, 2008
23.67
24.32
23.28
23.48
0
+0.00(+0.00%)
Jan 18, 2008
23.67
24.32
23.28
23.48
2,850,202
+0.14(+0.61%)
Jan 17, 2008
25.19
25.43
23.27
23.33
3,684,059
-1.70(-6.80%)
Jan 16, 2008
26.71
26.73
24.43
25.04
3,416,693
-2.03(-7.48%)
Jan 15, 2008
27.94
28.05
26.85
27.06
1,863,611
-1.12(-3.98%)
Jan 14, 2008
27.93
28.25
27.74
28.18
4,341,288
+0.39(+1.40%)
Jan 11, 2008
28.18
28.53
27.72
27.79
1,308,615
-0.57(-2.01%)
Jan 10, 2008
28.34
28.55
27.68
28.36
2,037,482
-0.14(-0.50%)
Jan 09, 2008
28.45
28.82
27.76
28.51
2,599,225
+0.08(+0.27%)
Jan 08, 2008
30.08
30.55
28.36
28.43
2,827,083
-1.49(-4.99%)
Jan 07, 2008
29.82
30.14
29.17
29.92
2,361,730
+0.29(+0.99%)
Jan 04, 2008
31.45
31.45
29.34
29.63
2,217,415
-1.26(-4.09%)
Jan 03, 2008
30.17
31.99
30.17
30.89
2,909,185
+0.70(+2.33%)
Jan 02, 2008
29.13
30.19
28.86
30.19
2,744,185
+1.90(+6.72%)
Jan 01, 2008
28.68
28.87
28.21
28.29
0
+0.00(+0.00%)
Dec 31, 2007
28.68
28.87
28.21
28.29
1,277,413
-0.34(-1.20%)
Dec 28, 2007
28.12
28.75
28.12
28.63
751,009
+0.59(+2.10%)
Dec 27, 2007
28.09
28.43
27.98
28.04
911,608
-0.31(-1.11%)
Dec 26, 2007
28.21
28.50
28.15
28.35
1,469,847
+0.29(+1.02%)
Dec 24, 2007
27.48
28.16
26.98
28.07
715,215
+0.72(+2.64%)
Dec 21, 2007
26.41
27.38
25.98
27.35
2,209,828
+1.26(+4.81%)
Dec 20, 2007
25.91
26.09
25.53
26.09
1,173,919
+0.42(+1.63%)
Dec 19, 2007
25.00
25.88
25.00
25.67
2,155,437
+0.67(+2.66%)
Dec 18, 2007
25.26
25.67
24.52
25.01
2,066,212
-0.08(-0.30%)
Dec 17, 2007
25.89
26.14
24.77
25.08
1,361,266
-0.87(-3.33%)
Dec 14, 2007
26.39
26.55
25.72
25.95
1,203,663
-0.63(-2.38%)
Dec 13, 2007
27.10
27.29
26.22
26.58
1,416,947
-0.70(-2.56%)
Dec 12, 2007
26.82
27.37
26.79
27.28
1,374,996
+0.63(+2.37%)
Dec 11, 2007
27.14
27.73
26.60
26.65
925,619
-0.47(-1.74%)
Dec 10, 2007
27.19
27.43
26.90
27.12
534,697
-0.01(-0.04%)
Dec 07, 2007
27.16
27.25
26.69
27.13
566,669
-0.03(-0.10%)
Dec 06, 2007
26.31
27.21
26.21
27.16
1,046,961
+1.02(+3.89%)
Dec 05, 2007
25.63
26.51
25.50
26.14
941,792
+0.78(+3.09%)
Dec 04, 2007
25.65
25.71
25.18
25.35
1,147,082
-0.49(-1.91%)
Dec 03, 2007
25.33
26.04
24.97
25.85
1,136,460
+0.50(+1.97%)
Nov 30, 2007
25.92
25.92
24.95
25.35
2,531,526
-0.17(-0.67%)
Nov 29, 2007
25.20
25.82
25.12
25.52
860,601
+0.29(+1.13%)
Nov 28, 2007
25.32
25.55
24.82
25.24
1,268,002
-0.08(-0.32%)
Nov 27, 2007
25.90
26.14
24.92
25.32
1,269,289
-0.73(-2.81%)
Nov 26, 2007
26.08
26.54
25.90
26.05
1,617,610
+0.20(+0.77%)
Nov 23, 2007
25.26
26.09
25.24
25.85
331,391
+0.57(+2.24%)
Nov 21, 2007
25.17
26.04
25.11
25.28
1,255,617
-0.11(-0.43%)
Nov 20, 2007
25.01
25.77
24.96
25.39
1,537,366
-0.04(-0.17%)
Nov 19, 2007
25.76
26.14
25.41
25.44
753,433
-0.46(-1.78%)
Nov 16, 2007
25.52
26.25
25.50
25.90
1,529,583
+0.64(+2.52%)
Nov 15, 2007
25.93
25.93
24.85
25.26
1,060,423
-0.72(-2.76%)
Nov 14, 2007
25.50
26.52
25.50
25.98
1,224,045
+0.57(+2.23%)
Nov 13, 2007
25.39
25.82
24.40
25.41
1,821,244
+0.02(+0.09%)
Nov 12, 2007
27.80
27.80
25.36
25.39
1,914,924
-2.44(-8.78%)
Nov 09, 2007
28.72
28.72
27.45
27.83
2,046,662
-0.84(-2.92%)
Nov 08, 2007
28.69
29.06
27.81
28.67
2,310,719
+0.23(+0.80%)
Nov 07, 2007
27.49
28.92
27.05
28.44
2,739,558
+0.73(+2.64%)
Nov 06, 2007
26.50
27.77
26.50
27.71
2,579,805
+1.32(+5.01%)
Nov 05, 2007
26.47
26.56
25.85
26.39
1,767,969
-0.24(-0.89%)
Nov 02, 2007
27.49
27.49
26.48
26.62
1,502,870
-0.35(-1.29%)
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
.