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 29, 2019
2.130
2.180
2.040
2.050
18,555,600
-0.04(-1.91%)
Mar 28, 2019
1.930
2.090
1.915
2.090
11,956,695
+0.12(+6.09%)
Mar 27, 2019
2.010
2.050
1.910
1.970
12,603,771
-0.01(-0.51%)
Mar 26, 2019
1.940
2.060
1.930
1.980
18,725,248
+0.11(+5.88%)
Mar 25, 2019
1.890
1.940
1.810
1.870
13,568,728
-0.03(-1.58%)
Mar 22, 2019
2.080
2.090
1.870
1.900
22,541,000
-0.05(-2.56%)
Mar 21, 2019
1.890
1.960
1.880
1.950
7,802,914
+0.05(+2.63%)
Mar 20, 2019
1.780
1.940
1.760
1.900
12,682,567
+0.12(+6.74%)
Mar 19, 2019
1.890
1.940
1.760
1.780
10,134,777
-0.07(-3.78%)
Mar 18, 2019
1.740
1.860
1.715
1.850
10,889,714
+0.16(+9.47%)
Mar 15, 2019
1.790
1.820
1.690
1.690
24,363,000
-0.14(-7.65%)
Mar 14, 2019
1.820
1.860
1.780
1.830
6,750,306
+0.01(+0.55%)
Mar 13, 2019
1.810
1.840
1.780
1.820
8,676,020
+0.06(+3.41%)
Mar 12, 2019
1.720
1.780
1.700
1.760
7,431,786
+0.08(+4.76%)
Mar 11, 2019
1.640
1.710
1.550
1.680
10,976,141
+0.09(+5.66%)
Mar 08, 2019
1.540
1.640
1.500
1.590
13,750,100
-0.07(-4.22%)
Mar 07, 2019
1.770
1.770
1.630
1.660
14,453,084
-0.10(-5.68%)
Mar 06, 2019
1.800
1.810
1.730
1.760
14,362,150
-0.07(-3.83%)
Mar 05, 2019
1.940
1.950
1.810
1.830
13,358,564
-0.12(-6.15%)
Mar 04, 2019
1.960
1.990
1.850
1.950
12,047,127
+0.02(+1.04%)
Mar 01, 2019
1.940
2.020
1.900
1.930
13,882,400
+0.01(+0.52%)
Feb 28, 2019
2.060
2.060
1.920
1.920
13,123,550
-0.13(-6.34%)
Feb 27, 2019
2.120
2.140
2.020
2.050
13,738,394
+0.03(+1.49%)
Feb 26, 2019
2.100
2.120
2.010
2.020
8,803,491
-0.07(-3.35%)
Feb 25, 2019
2.100
2.130
2.030
2.090
10,417,020
-0.05(-2.34%)
Feb 22, 2019
2.170
2.240
2.120
2.140
9,821,700
+0.00(+0.00%)
Feb 21, 2019
2.250
2.260
2.120
2.140
10,303,468
-0.10(-4.46%)
Feb 20, 2019
2.160
2.240
2.120
2.240
9,373,470
+0.07(+3.23%)
Feb 19, 2019
2.150
2.190
2.120
2.170
6,778,919
+0.02(+0.93%)
Feb 15, 2019
2.160
2.215
2.090
2.150
10,430,799
+0.07(+3.37%)
Feb 14, 2019
1.880
2.110
1.880
2.080
13,253,958
+0.16(+8.33%)
Feb 13, 2019
1.860
1.960
1.850
1.920
7,133,394
+0.07(+3.78%)
Feb 12, 2019
1.870
1.940
1.830
1.850
8,865,450
+0.06(+3.35%)
Feb 11, 2019
1.710
1.810
1.660
1.790
8,472,649
+0.08(+4.68%)
Feb 08, 2019
1.860
1.880
1.680
1.710
19,219,800
-0.14(-7.57%)
Feb 07, 2019
1.960
1.970
1.800
1.850
11,064,924
-0.12(-6.09%)
Feb 06, 2019
2.020
2.050
1.970
1.970
5,345,005
-0.05(-2.48%)
Feb 05, 2019
2.080
2.120
2.020
2.020
6,216,841
-0.06(-2.88%)
Feb 04, 2019
2.030
2.090
1.990
2.080
4,781,515
+0.01(+0.48%)
Feb 01, 2019
2.050
2.090
2.020
2.070
7,330,800
+0.04(+1.97%)
Jan 31, 2019
2.140
2.140
2.010
2.030
8,279,394
-0.08(-3.79%)
Jan 30, 2019
2.050
2.110
1.990
2.110
6,834,781
+0.09(+4.46%)
Jan 29, 2019
2.000
2.060
1.970
2.020
5,372,038
+0.05(+2.54%)
Jan 28, 2019
2.000
2.010
1.930
1.970
8,105,110
-0.10(-4.83%)
Jan 25, 2019
2.050
2.120
2.020
2.070
8,620,900
+0.05(+2.48%)
Jan 24, 2019
1.980
2.020
1.880
2.020
10,873,319
+0.02(+1.00%)
Jan 23, 2019
2.080
2.130
1.960
2.000
8,067,916
-0.04(-1.96%)
Jan 22, 2019
2.200
2.210
2.010
2.040
12,550,715
-0.20(-8.93%)
Jan 18, 2019
2.190
2.270
2.160
2.240
8,567,400
+0.06(+2.75%)
Jan 17, 2019
2.140
2.200
2.120
2.180
7,751,083
+0.01(+0.46%)
Jan 16, 2019
2.180
2.270
2.150
2.170
11,405,687
-0.02(-0.91%)
Jan 15, 2019
2.190
2.210
2.140
2.190
10,947,534
+0.04(+1.86%)
Jan 14, 2019
2.140
2.230
2.130
2.150
11,445,556
-0.02(-0.92%)
Jan 11, 2019
2.240
2.270
2.140
2.170
10,384,900
-0.12(-5.24%)
Jan 10, 2019
2.180
2.300
2.100
2.290
9,775,964
+0.06(+2.69%)
Jan 09, 2019
2.260
2.280
2.170
2.230
14,706,959
+0.04(+1.83%)
Jan 08, 2019
2.270
2.280
2.130
2.190
16,168,244
-0.01(-0.45%)
Jan 07, 2019
2.280
2.290
2.150
2.200
17,129,920
+0.01(+0.46%)
Jan 04, 2019
2.100
2.200
2.050
2.190
17,193,600
+0.22(+11.17%)
Jan 03, 2019
1.970
2.080
1.830
1.970
17,288,486
+0.01(+0.51%)
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
.