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 30, 2009
12.37
12.56
11.51
11.64
0
-0.42(-3.47%)
Jan 29, 2009
12.25
12.25
11.55
12.06
3,800,997
-0.62(-4.88%)
Jan 28, 2009
11.97
12.71
11.97
12.67
3,722,157
+0.90(+7.67%)
Jan 27, 2009
11.66
12.14
11.47
11.77
4,582,344
+0.11(+0.98%)
Jan 26, 2009
10.99
12.02
10.89
11.66
5,342,207
+0.79(+7.26%)
Jan 23, 2009
9.556
10.98
9.337
10.87
3,970,765
+0.96(+9.69%)
Jan 22, 2009
10.16
10.44
9.718
9.908
3,665,002
-0.53(-5.10%)
Jan 21, 2009
9.661
10.46
9.366
10.44
3,770,479
+0.99(+10.46%)
Jan 20, 2009
9.917
10.24
9.328
9.451
3,752,950
-0.78(-7.62%)
Jan 16, 2009
10.39
10.74
9.651
10.23
2,826,160
+0.16(+1.60%)
Jan 15, 2009
9.803
10.14
9.138
10.07
3,190,844
+0.25(+2.52%)
Jan 14, 2009
10.55
10.80
9.623
9.822
2,917,921
-0.97(-8.99%)
Jan 13, 2009
10.41
10.90
10.08
10.79
3,817,572
+0.42(+4.03%)
Jan 12, 2009
10.74
10.75
10.14
10.37
2,585,339
-0.64(-5.79%)
Jan 09, 2009
11.59
11.64
10.51
11.01
2,994,479
-0.48(-4.22%)
Jan 08, 2009
11.45
11.64
11.08
11.50
4,077,985
-0.10(-0.90%)
Jan 07, 2009
12.73
12.73
11.29
11.60
2,972,938
-1.40(-10.75%)
Jan 06, 2009
13.30
14.02
12.86
13.00
3,928,193
-0.05(-0.36%)
Jan 05, 2009
12.27
13.37
12.27
13.05
4,789,083
+0.71(+5.78%)
Jan 02, 2009
10.47
12.47
10.39
12.33
0
+1.95(+18.77%)
Jan 01, 2009
9.993
10.67
9.984
10.38
0
+0.00(+0.00%)
Dec 31, 2008
9.993
10.67
9.984
10.38
3,065,261
+0.36(+3.61%)
Dec 30, 2008
9.271
10.10
8.957
10.02
2,764,849
+0.69(+7.44%)
Dec 29, 2008
9.337
9.508
9.033
9.328
1,596,237
+0.16(+1.76%)
Dec 26, 2008
8.795
9.166
8.662
9.166
1,273,005
+0.40(+4.56%)
Dec 24, 2008
8.615
8.843
8.263
8.767
1,026,093
+0.02(+0.22%)
Dec 23, 2008
8.567
8.909
8.482
8.748
3,265,518
+0.22(+2.56%)
Dec 22, 2008
9.309
9.309
8.016
8.529
4,073,011
-0.69(-7.53%)
Dec 19, 2008
8.405
9.242
8.196
9.223
4,676,471
+0.87(+10.35%)
Dec 18, 2008
8.757
9.166
8.101
8.358
2,492,142
-0.57(-6.39%)
Dec 17, 2008
8.938
9.527
8.805
8.928
3,013,014
-0.15(-1.68%)
Dec 16, 2008
8.986
9.185
8.472
9.081
3,477,921
+0.37(+4.26%)
Dec 15, 2008
9.508
10.03
8.501
8.710
2,732,242
-0.47(-5.08%)
Dec 12, 2008
8.605
9.546
8.272
9.176
2,850,545
-0.21(-2.23%)
Dec 11, 2008
9.508
10.74
9.090
9.385
5,153,166
-0.06(-0.60%)
Dec 10, 2008
8.776
9.480
8.776
9.442
4,375,860
+0.92(+10.83%)
Dec 09, 2008
8.268
8.976
8.082
8.520
4,546,836
+0.17(+2.05%)
Dec 08, 2008
8.111
8.710
7.911
8.348
4,183,680
+0.72(+9.48%)
Dec 05, 2008
7.654
7.683
6.722
7.626
0
-0.07(-0.87%)
Dec 04, 2008
8.558
8.995
7.303
7.692
5,542,598
-1.08(-12.35%)
Dec 03, 2008
8.282
8.852
7.787
8.776
3,660,395
+0.26(+3.01%)
Dec 02, 2008
8.463
8.814
7.978
8.520
4,599,592
+0.26(+3.11%)
Dec 01, 2008
8.377
8.662
8.177
8.263
5,051,210
-0.80(-8.81%)
Nov 28, 2008
9.375
9.394
8.577
9.062
1,334,943
-0.33(-3.54%)
Nov 26, 2008
8.082
9.413
7.730
9.394
3,846,204
+1.24(+15.15%)
Nov 25, 2008
7.921
8.510
7.455
8.158
7,066,550
+0.42(+5.41%)
Nov 24, 2008
7.417
8.263
6.932
7.740
6,596,583
+0.74(+10.60%)
Nov 21, 2008
5.705
7.084
5.467
6.998
7,364,241
+1.53(+28.00%)
Nov 20, 2008
6.884
6.884
5.315
5.467
9,493,509
-1.61(-22.72%)
Nov 19, 2008
8.044
8.310
7.055
7.074
5,248,967
-1.06(-12.98%)
Nov 18, 2008
8.386
8.434
7.559
8.130
3,387,400
-0.17(-2.06%)
Nov 17, 2008
8.681
8.681
7.902
8.301
4,156,974
-0.34(-3.96%)
Nov 14, 2008
8.976
9.413
8.463
8.643
0
-0.60(-6.48%)
Nov 13, 2008
8.329
9.242
7.512
9.242
7,943,753
+1.03(+12.50%)
Nov 12, 2008
9.527
9.604
7.892
8.215
6,432,190
-1.68(-17.00%)
Nov 11, 2008
10.46
10.83
9.746
9.898
2,042,287
-1.01(-9.24%)
Nov 10, 2008
11.84
12.09
10.60
10.91
3,078,073
+0.00(+0.00%)
Nov 07, 2008
10.90
11.74
10.50
10.91
2,659,818
-0.06(-0.52%)
Nov 06, 2008
11.71
11.84
10.60
10.96
2,905,180
-0.98(-8.20%)
Nov 05, 2008
12.94
12.94
11.94
11.94
4,230,163
-1.16(-8.85%)
Nov 04, 2008
11.76
13.27
11.49
13.10
4,891,696
+1.90(+16.98%)
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
.