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 (%)
Feb 27, 2004
3.566
3.597
3.549
3.592
238,103
+0.03(+0.73%)
Feb 26, 2004
3.435
3.566
3.428
3.566
318,032
+0.14(+4.17%)
Feb 25, 2004
3.387
3.459
3.368
3.423
385,656
+0.04(+1.05%)
Feb 24, 2004
3.340
3.392
3.304
3.387
265,763
+0.05(+1.42%)
Feb 23, 2004
3.425
3.425
3.328
3.340
409,634
-0.11(-3.17%)
Feb 20, 2004
3.509
3.521
3.442
3.449
231,057
-0.06(-1.63%)
Feb 19, 2004
3.473
3.616
3.473
3.506
189,725
-0.04(-1.01%)
Feb 18, 2004
3.625
3.625
3.542
3.542
96,650
-0.08(-2.30%)
Feb 17, 2004
3.566
3.625
3.518
3.625
194,458
+0.07(+2.01%)
Feb 13, 2004
3.613
3.654
3.542
3.554
606,406
-0.16(-4.35%)
Feb 12, 2004
3.561
3.739
3.544
3.715
437,609
+0.14(+3.85%)
Feb 11, 2004
3.506
3.578
3.494
3.578
495,978
+0.07(+1.96%)
Feb 10, 2004
3.423
3.516
3.409
3.509
140,506
+0.07(+2.15%)
Feb 09, 2004
3.376
3.482
3.361
3.435
257,454
+0.08(+2.48%)
Feb 06, 2004
3.304
3.376
3.304
3.352
142,820
+0.04(+1.08%)
Feb 05, 2004
3.309
3.340
3.269
3.316
327,918
+0.02(+0.65%)
Feb 04, 2004
3.299
3.371
3.269
3.295
268,182
-0.02(-0.50%)
Feb 03, 2004
3.335
3.359
3.280
3.311
286,691
-0.05(-1.42%)
Feb 02, 2004
3.376
3.411
3.328
3.359
398,276
-0.03(-0.77%)
Jan 30, 2004
3.387
3.411
3.376
3.385
400,169
-0.03(-0.77%)
Jan 29, 2004
3.423
3.506
3.307
3.411
903,931
-0.05(-1.51%)
Jan 28, 2004
3.516
3.530
3.411
3.463
339,486
-0.05(-1.49%)
Jan 27, 2004
3.494
3.537
3.466
3.516
451,702
+0.02(+0.61%)
Jan 26, 2004
3.490
3.494
3.352
3.494
550,141
+0.00(+0.14%)
Jan 23, 2004
3.392
3.492
3.376
3.490
207,183
+0.10(+2.87%)
Jan 22, 2004
3.409
3.452
3.385
3.392
255,035
-0.02(-0.70%)
Jan 21, 2004
3.385
3.444
3.352
3.416
298,155
+0.04(+1.05%)
Jan 20, 2004
3.295
3.380
3.266
3.380
469,265
+0.10(+3.12%)
Jan 16, 2004
3.269
3.292
3.152
3.278
220,645
+0.02(+0.58%)
Jan 15, 2004
3.299
3.352
3.257
3.259
412,053
-0.04(-1.22%)
Jan 14, 2004
3.271
3.316
3.233
3.299
192,880
+0.03(+0.95%)
Jan 13, 2004
3.292
3.304
3.257
3.269
149,025
-0.02(-0.51%)
Jan 12, 2004
3.328
3.340
3.285
3.285
179,313
-0.04(-1.29%)
Jan 09, 2004
3.269
3.352
3.269
3.328
524,585
+0.06(+1.74%)
Jan 08, 2004
3.269
3.280
3.238
3.271
132,408
+0.01(+0.44%)
Jan 07, 2004
3.269
3.269
3.173
3.257
423,727
+0.00(+0.00%)
Jan 06, 2004
3.269
3.302
3.233
3.257
250,513
+0.00(+0.15%)
Jan 05, 2004
3.269
3.304
3.252
3.252
293,843
-0.04(-1.16%)
Jan 02, 2004
3.288
3.328
3.283
3.290
153,231
-0.02(-0.50%)
Dec 31, 2003
3.302
3.328
3.254
3.307
395,647
+0.01(+0.36%)
Dec 30, 2003
3.269
3.328
3.264
3.295
130,410
+0.02(+0.58%)
Dec 29, 2003
3.150
3.297
3.192
3.276
417,207
+0.13(+4.00%)
Dec 26, 2003
3.185
3.207
3.150
3.150
321,608
-0.03(-0.82%)
Dec 24, 2003
3.202
3.214
3.147
3.176
167,009
-0.01(-0.45%)
Dec 23, 2003
3.228
3.228
3.183
3.190
219,909
-0.02(-0.59%)
Dec 22, 2003
3.280
3.290
3.207
3.209
171,215
-0.06(-1.82%)
Dec 19, 2003
3.385
3.385
3.216
3.269
744,599
-0.12(-3.44%)
Dec 18, 2003
3.190
3.385
3.190
3.385
509,125
+0.20(+6.19%)
Dec 17, 2003
3.185
3.192
3.150
3.188
141,663
+0.02(+0.60%)
Dec 16, 2003
3.166
3.176
3.128
3.169
142,294
+0.00(+0.15%)
Dec 15, 2003
3.195
3.197
3.121
3.164
165,010
-0.01(-0.22%)
Dec 12, 2003
3.173
3.190
3.143
3.171
260,925
-0.00(-0.07%)
Dec 11, 2003
3.173
3.188
3.140
3.173
197,087
+0.04(+1.21%)
Dec 10, 2003
3.185
3.185
3.114
3.135
209,287
-0.00(-0.15%)
Dec 09, 2003
3.114
3.150
3.066
3.140
393,018
+0.07(+2.24%)
Dec 08, 2003
3.045
3.083
3.031
3.071
298,155
+0.05(+1.73%)
Dec 05, 2003
3.014
3.064
3.012
3.019
167,219
+0.02(+0.63%)
Dec 04, 2003
2.919
3.026
2.888
3.000
386,182
+0.08(+2.77%)
Dec 03, 2003
3.066
3.071
2.919
2.919
1,117,319
-0.16(-5.17%)
Dec 02, 2003
3.043
3.083
3.043
3.078
232,950
+0.04(+1.33%)
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
.