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 29, 2016
1.200
1.310
1.190
1.280
11,568,279
+0.09(+7.56%)
Feb 26, 2016
1.110
1.240
1.100
1.190
16,208,598
+0.12(+11.21%)
Feb 25, 2016
0.9400
1.120
0.9400
1.070
8,875,557
+0.12(+12.09%)
Feb 24, 2016
0.9300
1.010
0.9000
0.9546
9,612,923
-0.03(-3.29%)
Feb 23, 2016
1.070
1.110
0.9800
0.9871
10,909,566
-0.09(-8.60%)
Feb 22, 2016
1.060
1.110
1.020
1.080
10,086,909
+0.07(+6.93%)
Feb 19, 2016
1.030
1.030
0.8870
1.010
18,426,352
-0.04(-3.81%)
Feb 18, 2016
1.080
1.140
1.020
1.050
9,262,442
-0.05(-4.55%)
Feb 17, 2016
1.110
1.150
1.020
1.100
15,641,958
+0.07(+6.80%)
Feb 16, 2016
1.190
1.230
1.020
1.030
11,091,028
-0.09(-8.04%)
Feb 12, 2016
1.100
1.120
1.120
1.120
17,982,300
+0.09(+8.74%)
Feb 11, 2016
1.100
1.120
1.000
1.030
13,287,953
-0.09(-8.04%)
Feb 10, 2016
1.220
1.260
1.110
1.120
6,873,362
-0.05(-4.27%)
Feb 09, 2016
1.240
1.310
1.110
1.170
9,882,178
-0.09(-7.14%)
Feb 08, 2016
1.510
1.510
1.215
1.260
11,143,554
-0.30(-19.23%)
Feb 05, 2016
1.410
1.670
1.350
1.560
12,258,257
+0.05(+3.31%)
Feb 04, 2016
1.470
1.650
1.465
1.510
15,622,488
+0.03(+2.03%)
Feb 03, 2016
1.240
1.480
1.110
1.480
15,473,246
+0.29(+24.37%)
Feb 02, 2016
1.200
1.270
1.110
1.190
11,114,932
-0.07(-5.56%)
Feb 01, 2016
1.420
1.460
1.210
1.260
12,879,063
-0.30(-19.23%)
Jan 29, 2016
1.330
1.575
1.320
1.560
15,224,884
+0.24(+18.18%)
Jan 28, 2016
1.290
1.350
1.140
1.320
11,863,570
+0.23(+21.10%)
Jan 27, 2016
1.060
1.190
1.020
1.090
15,241,088
+0.04(+3.81%)
Jan 26, 2016
1.090
1.120
0.9800
1.050
15,572,113
+0.04(+3.96%)
Jan 25, 2016
1.290
1.320
1.000
1.010
9,904,843
-0.33(-24.63%)
Jan 22, 2016
1.390
1.520
1.330
1.340
17,846,400
+0.08(+6.35%)
Jan 21, 2016
1.040
1.350
1.030
1.260
14,426,278
+0.18(+16.67%)
Jan 20, 2016
1.030
1.100
0.8600
1.080
12,187,702
-0.02(-1.82%)
Jan 19, 2016
1.280
1.290
1.070
1.100
10,381,913
-0.12(-9.84%)
Jan 15, 2016
1.300
1.220
1.220
1.220
14,424,100
-0.20(-14.08%)
Jan 14, 2016
1.330
1.530
1.270
1.420
18,944,020
+0.08(+5.97%)
Jan 13, 2016
1.420
1.540
1.340
1.340
10,502,832
-0.07(-4.96%)
Jan 12, 2016
1.540
1.590
1.310
1.410
10,472,420
-0.08(-5.37%)
Jan 11, 2016
1.660
1.660
1.490
1.490
9,823,427
-0.14(-8.59%)
Jan 08, 2016
1.730
1.730
1.510
1.630
10,258,602
+0.02(+1.24%)
Jan 07, 2016
1.640
1.730
1.600
1.610
10,402,631
-0.10(-5.85%)
Jan 06, 2016
1.900
1.920
1.680
1.710
13,010,860
-0.30(-14.93%)
Jan 05, 2016
2.040
2.050
1.880
2.010
11,254,934
-0.03(-1.47%)
Jan 04, 2016
2.010
2.210
1.920
2.040
15,753,328
+0.02(+0.99%)
Dec 31, 2015
1.930
2.020
2.020
2.020
7,559,900
+0.05(+2.54%)
Dec 30, 2015
2.060
2.200
1.970
1.970
9,750,715
-0.19(-8.80%)
Dec 29, 2015
2.130
2.220
2.020
2.160
11,387,507
+0.13(+6.40%)
Dec 28, 2015
2.180
2.200
2.020
2.030
10,562,707
-0.27(-11.74%)
Dec 24, 2015
2.450
2.300
2.300
2.300
8,380,500
-0.17(-6.88%)
Dec 23, 2015
2.110
2.545
2.090
2.470
22,195,004
+0.43(+21.08%)
Dec 22, 2015
1.950
2.110
1.850
2.040
14,997,616
+0.15(+7.94%)
Dec 21, 2015
1.820
1.950
1.720
1.890
20,072,136
-0.01(-0.53%)
Dec 18, 2015
1.870
1.940
1.770
1.900
19,266,804
-0.02(-1.04%)
Dec 17, 2015
2.080
2.110
1.730
1.920
27,897,690
-0.17(-8.13%)
Dec 16, 2015
2.260
2.320
2.020
2.090
24,452,626
-0.20(-8.73%)
Dec 15, 2015
2.410
2.440
2.250
2.290
13,437,714
-0.05(-2.14%)
Dec 14, 2015
2.490
2.540
2.300
2.340
10,613,913
-0.20(-7.87%)
Dec 11, 2015
2.790
2.790
2.530
2.540
8,751,743
-0.32(-11.19%)
Dec 10, 2015
2.700
2.900
2.650
2.860
11,097,088
+0.11(+4.00%)
Dec 09, 2015
2.760
3.030
2.690
2.750
12,995,721
-0.03(-1.08%)
Dec 08, 2015
2.650
2.820
2.500
2.780
10,675,997
-0.01(-0.36%)
Dec 07, 2015
2.870
2.870
2.750
2.790
9,320,554
-0.23(-7.62%)
Dec 04, 2015
3.260
3.310
3.010
3.020
10,502,735
-0.33(-9.85%)
Dec 03, 2015
3.460
3.530
3.335
3.350
7,828,419
-0.04(-1.18%)
Dec 02, 2015
3.510
3.650
3.320
3.390
8,571,931
-0.30(-8.13%)
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
.