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 (%)
May 31, 2005
7.540
7.607
7.417
7.602
445,602
+0.06(+0.76%)
May 27, 2005
7.440
7.593
7.438
7.545
256,508
+0.10(+1.41%)
May 26, 2005
7.326
7.455
7.207
7.440
479,572
+0.17(+2.39%)
May 25, 2005
7.184
7.317
7.096
7.267
417,312
+0.06(+0.82%)
May 24, 2005
7.236
7.267
7.100
7.207
204,344
-0.00(-0.07%)
May 23, 2005
7.084
7.245
7.036
7.212
496,399
+0.13(+1.81%)
May 20, 2005
7.226
7.226
7.055
7.084
370,617
-0.14(-1.97%)
May 19, 2005
7.041
7.269
6.989
7.226
479,782
+0.19(+2.63%)
May 18, 2005
7.051
7.155
6.934
7.041
576,118
+0.04(+0.54%)
May 17, 2005
6.799
7.039
6.784
7.003
848,506
+0.21(+3.08%)
May 16, 2005
6.989
7.060
6.663
6.794
907,401
-0.18(-2.62%)
May 13, 2005
6.846
7.022
6.780
6.977
1,298,631
+0.19(+2.80%)
May 12, 2005
7.091
7.091
6.758
6.787
617,870
-0.30(-4.29%)
May 11, 2005
7.138
7.138
7.017
7.091
618,816
-0.05(-0.67%)
May 10, 2005
7.352
7.355
7.119
7.138
382,080
-0.23(-3.13%)
May 09, 2005
7.281
7.393
7.281
7.369
253,563
+0.02(+0.24%)
May 06, 2005
7.469
7.519
7.241
7.351
629,649
-0.12(-1.55%)
May 05, 2005
7.336
7.521
7.276
7.467
654,258
+0.25(+3.46%)
May 04, 2005
7.607
7.607
6.984
7.217
1,750,965
-0.14(-1.91%)
May 03, 2005
7.666
7.692
7.338
7.357
775,308
-0.37(-4.77%)
May 02, 2005
7.545
7.783
7.526
7.726
372,089
+0.18(+2.39%)
Apr 29, 2005
7.619
7.688
7.440
7.545
409,740
+0.01(+0.13%)
Apr 28, 2005
7.844
7.847
7.379
7.535
794,134
-0.37(-4.66%)
Apr 27, 2005
7.963
8.044
7.849
7.904
921,915
-0.08(-0.98%)
Apr 26, 2005
8.241
8.253
7.982
7.982
412,158
-0.26(-3.14%)
Apr 25, 2005
8.023
8.299
8.011
8.241
554,768
+0.28(+3.49%)
Apr 22, 2005
8.011
8.099
7.835
7.963
343,378
-0.05(-0.59%)
Apr 21, 2005
7.768
8.018
7.707
8.011
570,859
+0.29(+3.76%)
Apr 20, 2005
7.792
7.925
7.680
7.721
632,278
-0.05(-0.67%)
Apr 19, 2005
7.692
7.854
7.692
7.773
641,428
+0.14(+1.84%)
Apr 18, 2005
7.626
7.678
7.300
7.633
1,198,089
+0.23(+3.15%)
Apr 15, 2005
7.714
7.714
7.274
7.400
1,126,574
-0.31(-4.07%)
Apr 14, 2005
7.711
7.842
7.645
7.714
772,048
+0.03(+0.37%)
Apr 13, 2005
8.073
8.073
7.638
7.685
1,349,113
-0.39(-4.77%)
Apr 12, 2005
8.161
8.225
7.909
8.070
609,877
-0.09(-1.05%)
Apr 11, 2005
8.213
8.265
8.087
8.156
563,392
-0.06(-0.69%)
Apr 08, 2005
8.463
8.527
8.199
8.213
392,912
-0.26(-3.09%)
Apr 07, 2005
8.527
8.574
8.363
8.474
418,679
-0.00(-0.06%)
Apr 06, 2005
8.439
8.524
8.405
8.479
433,718
+0.05(+0.65%)
Apr 05, 2005
8.470
8.548
8.358
8.425
394,805
-0.05(-0.53%)
Apr 04, 2005
8.627
8.707
8.401
8.470
577,695
-0.06(-0.72%)
Apr 01, 2005
8.439
8.550
8.417
8.531
565,811
+0.16(+1.87%)
Mar 31, 2005
8.189
8.379
8.182
8.375
958,724
+0.26(+3.25%)
Mar 30, 2005
8.165
8.225
8.009
8.111
878,585
-0.02(-0.23%)
Mar 29, 2005
8.384
8.486
8.113
8.130
436,873
-0.25(-2.98%)
Mar 28, 2005
8.379
8.463
8.303
8.379
521,219
+0.00(+0.00%)
Mar 24, 2005
8.534
8.707
8.320
8.379
1,291,585
+0.25(+3.07%)
Mar 23, 2005
8.344
8.344
7.940
8.130
743,547
-0.19(-2.29%)
Mar 22, 2005
8.427
8.543
8.289
8.320
369,985
-0.10(-1.21%)
Mar 21, 2005
8.558
8.636
8.415
8.422
375,454
-0.14(-1.58%)
Mar 18, 2005
8.322
8.641
8.322
8.558
875,850
+0.24(+2.89%)
Mar 17, 2005
8.085
8.320
8.037
8.318
684,442
+0.29(+3.64%)
Mar 16, 2005
7.928
8.189
7.842
8.025
608,405
+0.04(+0.48%)
Mar 15, 2005
8.035
8.211
7.961
7.987
434,770
+0.01(+0.15%)
Mar 14, 2005
8.061
8.099
7.887
7.975
584,531
-0.06(-0.77%)
Mar 11, 2005
7.797
8.077
7.780
8.037
530,159
+0.25(+3.27%)
Mar 10, 2005
7.970
7.970
7.635
7.783
1,016,146
-0.24(-2.94%)
Mar 09, 2005
8.151
8.237
8.001
8.018
625,337
-0.12(-1.52%)
Mar 08, 2005
8.201
8.325
8.130
8.142
347,795
-0.05(-0.61%)
Mar 07, 2005
8.353
8.356
8.151
8.192
476,522
-0.17(-2.07%)
Mar 04, 2005
8.277
8.427
8.180
8.365
735,134
+0.15(+1.79%)
Mar 03, 2005
7.975
8.318
7.975
8.218
653,312
+0.30(+3.81%)
Mar 02, 2005
7.792
7.963
7.790
7.916
776,781
+0.12(+1.56%)
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
.