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 28, 2013
17.18
17.38
17.08
17.23
4,899,754
+0.12(+0.72%)
Feb 27, 2013
17.01
17.22
16.93
17.11
6,110,342
+0.05(+0.28%)
Feb 26, 2013
17.00
17.12
16.68
17.06
5,694,557
+0.20(+1.18%)
Feb 25, 2013
17.67
17.82
16.86
16.86
5,521,939
-0.74(-4.21%)
Feb 22, 2013
17.31
17.64
17.06
17.60
3,928,595
+0.45(+2.61%)
Feb 21, 2013
17.61
17.84
16.97
17.15
8,846,659
+0.00(+0.00%)
Feb 20, 2013
17.81
18.06
17.14
17.15
7,253,624
-0.65(-3.63%)
Feb 19, 2013
17.62
17.99
17.57
17.80
4,902,184
+0.27(+1.52%)
Feb 15, 2013
17.94
17.94
17.50
17.53
5,453,123
-0.46(-2.54%)
Feb 14, 2013
17.81
18.10
17.80
17.99
2,893,582
+0.11(+0.64%)
Feb 13, 2013
17.93
18.09
17.75
17.88
4,228,168
+0.03(+0.16%)
Feb 12, 2013
17.91
17.91
17.61
17.85
3,198,215
+0.02(+0.11%)
Feb 11, 2013
17.94
17.95
17.76
17.83
2,739,255
-0.06(-0.32%)
Feb 08, 2013
17.95
18.07
17.86
17.89
3,855,956
+0.03(+0.16%)
Feb 07, 2013
18.19
18.20
17.82
17.86
3,642,317
-0.31(-1.73%)
Feb 06, 2013
17.96
18.18
17.88
18.17
3,023,319
+0.50(+2.85%)
Feb 04, 2013
17.73
17.79
17.62
17.67
3,132,200
-0.30(-1.69%)
Feb 01, 2013
17.86
18.02
17.74
17.97
3,478,075
+0.26(+1.45%)
Jan 31, 2013
17.51
17.84
17.37
17.71
3,481,729
+0.10(+0.54%)
Jan 30, 2013
17.83
17.96
17.55
17.62
3,568,943
-0.19(-1.07%)
Jan 29, 2013
17.38
17.82
17.38
17.81
3,372,908
+0.35(+2.02%)
Jan 28, 2013
17.65
17.65
17.32
17.46
2,950,658
-0.13(-0.76%)
Jan 25, 2013
17.37
17.68
17.34
17.59
4,070,183
+0.28(+1.59%)
Jan 24, 2013
17.33
17.55
17.21
17.31
3,774,603
-0.01(-0.05%)
Jan 23, 2013
17.54
17.60
17.28
17.32
4,008,030
-0.30(-1.73%)
Jan 22, 2013
17.35
17.63
17.21
17.63
3,388,622
+0.33(+1.92%)
Jan 18, 2013
17.12
17.32
17.00
17.30
3,945,091
+0.18(+1.06%)
Jan 17, 2013
17.01
17.25
16.99
17.12
5,074,216
+0.19(+1.12%)
Jan 16, 2013
16.84
16.93
16.71
16.93
5,779,785
+0.04(+0.23%)
Jan 15, 2013
16.25
16.97
16.14
16.89
17,266,838
+0.84(+5.21%)
Jan 14, 2013
15.79
16.05
15.78
16.05
3,880,200
+0.25(+1.56%)
Jan 11, 2013
16.04
16.12
15.77
15.80
4,548,633
-0.17(-1.07%)
Jan 10, 2013
15.87
16.04
15.74
15.97
4,514,719
+0.20(+1.27%)
Jan 09, 2013
15.92
16.00
15.66
15.77
4,347,715
-0.11(-0.72%)
Jan 08, 2013
15.78
15.94
15.62
15.89
5,299,718
+0.05(+0.30%)
Jan 07, 2013
15.88
15.96
15.77
15.84
3,257,451
-0.10(-0.66%)
Jan 04, 2013
15.69
16.02
15.65
15.95
3,589,880
+0.26(+1.64%)
Jan 03, 2013
15.68
15.96
15.53
15.69
4,055,883
+0.00(+0.00%)
Jan 02, 2013
15.51
15.70
15.28
15.69
5,967,070
+0.29(+1.85%)
Dec 31, 2012
14.78
15.43
14.74
15.40
4,782,016
+0.57(+3.85%)
Dec 28, 2012
15.01
15.05
14.80
14.83
2,991,888
-0.30(-2.01%)
Dec 27, 2012
15.31
15.33
14.90
15.14
3,810,616
-0.14(-0.93%)
Dec 26, 2012
15.38
15.55
15.28
15.28
2,656,868
+0.01(+0.06%)
Dec 24, 2012
15.38
15.46
15.20
15.27
1,829,078
-0.20(-1.29%)
Dec 21, 2012
15.36
15.47
15.19
15.47
6,306,678
-0.10(-0.67%)
Dec 20, 2012
15.46
15.59
15.38
15.57
3,065,175
+0.12(+0.80%)
Dec 19, 2012
15.57
15.60
15.38
15.45
3,679,019
-0.13(-0.85%)
Dec 18, 2012
15.28
15.64
15.22
15.58
3,834,669
+0.31(+2.05%)
Dec 17, 2012
15.17
15.28
15.07
15.27
4,010,771
+0.17(+1.13%)
Dec 14, 2012
15.00
15.18
14.99
15.10
3,381,074
+0.02(+0.13%)
Dec 13, 2012
15.19
15.25
15.00
15.08
5,321,903
-0.13(-0.87%)
Dec 12, 2012
15.26
15.49
15.17
15.21
4,747,363
+0.00(+0.00%)
Dec 11, 2012
15.21
15.31
15.16
15.21
3,502,447
+0.08(+0.50%)
Dec 10, 2012
14.91
15.16
14.83
15.14
5,333,324
+0.13(+0.89%)
Dec 07, 2012
14.75
15.00
14.74
15.00
4,331,331
+0.29(+2.00%)
Dec 06, 2012
14.71
14.89
14.56
14.71
6,267,623
-0.10(-0.64%)
Dec 05, 2012
14.56
14.95
14.56
14.80
6,004,630
+0.33(+2.30%)
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
.