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 (%)
Mar 31, 2015
7.319
7.465
7.066
7.105
12,846,490
-0.34(-4.58%)
Mar 30, 2015
7.417
7.485
7.168
7.446
11,088,691
+0.12(+1.60%)
Mar 27, 2015
7.641
7.651
7.251
7.329
9,167,330
-0.39(-5.05%)
Mar 26, 2015
7.592
7.797
7.412
7.719
14,797,878
+0.27(+3.66%)
Mar 25, 2015
7.173
7.582
6.978
7.446
15,666,153
+0.31(+4.37%)
Mar 24, 2015
7.017
7.168
6.803
7.134
11,966,506
+0.12(+1.67%)
Mar 23, 2015
7.300
7.514
7.017
7.017
14,697,259
-0.25(-3.49%)
Mar 20, 2015
7.426
7.592
7.241
7.270
78,857,568
-0.04(-0.53%)
Mar 19, 2015
7.514
7.612
7.261
7.309
12,030,559
-0.44(-5.66%)
Mar 18, 2015
7.085
7.875
6.998
7.748
13,084,940
+0.55(+7.58%)
Mar 17, 2015
7.105
7.309
6.929
7.202
9,204,714
-0.01(-0.14%)
Mar 16, 2015
7.085
7.236
6.715
7.212
13,660,132
+0.09(+1.23%)
Mar 13, 2015
7.261
7.300
6.900
7.124
11,912,470
-0.28(-3.82%)
Mar 12, 2015
7.699
7.728
7.397
7.407
9,104,588
-0.30(-3.92%)
Mar 11, 2015
7.368
7.758
7.309
7.709
12,099,547
+0.36(+4.91%)
Mar 10, 2015
7.573
7.719
7.339
7.348
12,168,652
-0.41(-5.28%)
Mar 09, 2015
8.050
8.099
7.728
7.758
10,158,410
-0.33(-4.10%)
Mar 06, 2015
8.079
8.289
7.997
8.089
9,959,658
-0.03(-0.36%)
Mar 05, 2015
8.294
8.362
8.104
8.118
10,677,882
-0.22(-2.69%)
Mar 04, 2015
8.411
8.362
8.138
8.342
10,899,272
-0.02(-0.23%)
Mar 03, 2015
8.109
8.411
8.099
8.362
9,657,725
+0.27(+3.37%)
Mar 02, 2015
8.187
8.167
7.894
8.089
11,094,293
-0.10(-1.19%)
Feb 27, 2015
8.226
8.459
8.157
8.187
25,046,760
+0.02(+0.24%)
Feb 26, 2015
8.508
8.606
8.109
8.167
11,658,952
-0.55(-6.26%)
Feb 25, 2015
8.576
8.766
8.362
8.713
11,806,522
+0.16(+1.82%)
Feb 24, 2015
8.732
8.791
8.528
8.557
10,633,354
+0.01(+0.11%)
Feb 23, 2015
8.557
8.742
8.352
8.547
10,377,769
-0.14(-1.57%)
Feb 20, 2015
8.752
8.879
8.518
8.684
13,730,564
-0.06(-0.64%)
Feb 19, 2015
8.043
8.972
7.646
8.740
26,489,514
+0.39(+4.63%)
Feb 18, 2015
8.614
8.682
8.207
8.352
18,727,838
-0.43(-4.85%)
Feb 17, 2015
8.275
8.836
8.091
8.778
14,211,724
+0.40(+4.73%)
Feb 13, 2015
8.227
8.382
8.382
8.382
13,339,869
+0.38(+4.72%)
Feb 12, 2015
8.188
8.411
7.961
8.004
13,670,711
+0.01(+0.12%)
Feb 11, 2015
7.665
8.023
7.481
7.994
17,203,454
+0.06(+0.73%)
Feb 10, 2015
8.653
8.653
7.878
7.936
17,697,682
-0.74(-8.48%)
Feb 09, 2015
8.711
9.088
8.614
8.672
11,594,591
+0.07(+0.79%)
Feb 06, 2015
8.865
9.049
8.536
8.604
16,163,547
+0.00(+0.00%)
Feb 05, 2015
8.081
8.691
8.004
8.604
16,988,718
+0.68(+8.55%)
Feb 04, 2015
8.081
8.314
7.743
7.927
24,184,626
-0.42(-4.99%)
Feb 03, 2015
7.888
8.391
7.777
8.343
25,506,558
+0.84(+11.23%)
Feb 02, 2015
6.891
7.588
6.833
7.501
19,890,590
+0.82(+12.32%)
Jan 30, 2015
6.243
6.760
6.088
6.678
12,850,175
+0.37(+5.83%)
Jan 29, 2015
6.349
6.397
6.049
6.310
8,969,810
+0.05(+0.77%)
Jan 28, 2015
6.843
6.910
6.214
6.262
20,912,620
-0.65(-9.38%)
Jan 27, 2015
6.707
7.022
6.649
6.910
9,910,792
+0.17(+2.59%)
Jan 26, 2015
6.659
6.756
6.533
6.736
8,339,449
+0.15(+2.35%)
Jan 23, 2015
6.436
6.727
6.407
6.581
11,664,209
+0.08(+1.19%)
Jan 22, 2015
6.591
6.678
6.272
6.504
9,385,171
-0.04(-0.59%)
Jan 21, 2015
6.330
6.668
6.330
6.543
9,002,880
+0.28(+4.48%)
Jan 20, 2015
6.543
6.562
6.097
6.262
11,204,342
-0.37(-5.55%)
Jan 16, 2015
6.514
6.697
6.378
6.630
11,618,224
+0.31(+4.90%)
Jan 15, 2015
6.717
6.862
6.281
6.320
15,817,612
-0.26(-3.97%)
Jan 14, 2015
6.514
6.620
6.117
6.581
15,384,626
-0.02(-0.29%)
Jan 13, 2015
6.659
6.775
6.485
6.601
10,321,393
-0.07(-1.02%)
Jan 12, 2015
6.901
6.910
6.601
6.668
12,977,675
-0.41(-5.75%)
Jan 09, 2015
6.959
7.210
6.833
7.075
12,105,816
+0.13(+1.81%)
Jan 08, 2015
6.717
7.075
6.601
6.949
16,514,812
+0.29(+4.36%)
Jan 07, 2015
7.027
7.056
6.610
6.659
9,824,764
-0.20(-2.96%)
Jan 06, 2015
7.007
7.114
6.736
6.862
12,033,191
-0.20(-2.88%)
Jan 05, 2015
7.559
7.559
6.862
7.065
13,143,807
-0.60(-7.83%)
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
.