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 (%)
Jun 30, 2014
17.73
17.74
17.59
17.69
3,031,473
-0.04(-0.22%)
Jun 27, 2014
17.73
17.80
17.64
17.73
4,549,461
+0.01(+0.05%)
Jun 26, 2014
17.64
17.74
17.48
17.72
6,354,378
+0.05(+0.27%)
Jun 25, 2014
17.32
17.69
17.32
17.67
3,882,339
+0.35(+2.05%)
Jun 24, 2014
17.63
17.72
17.28
17.31
4,973,110
-0.33(-1.85%)
Jun 23, 2014
17.60
17.81
17.56
17.64
3,369,659
+0.07(+0.38%)
Jun 20, 2014
17.53
17.65
17.52
17.57
4,783,072
+0.09(+0.49%)
Jun 19, 2014
17.36
17.49
17.21
17.49
4,653,173
+0.12(+0.72%)
Jun 18, 2014
17.12
17.37
17.05
17.36
4,208,108
+0.21(+1.23%)
Jun 17, 2014
17.07
17.19
16.85
17.15
3,152,170
+0.03(+0.17%)
Jun 16, 2014
17.01
17.27
16.97
17.12
5,093,420
+0.18(+1.07%)
Jun 13, 2014
16.92
16.95
16.80
16.94
2,784,424
+0.02(+0.11%)
Jun 12, 2014
16.69
17.14
16.69
16.92
6,441,245
+0.32(+1.90%)
Jun 11, 2014
16.42
16.66
16.35
16.60
2,992,326
+0.18(+1.11%)
Jun 10, 2014
16.48
16.56
16.42
16.42
3,012,227
+0.01(+0.06%)
Jun 06, 2014
16.34
16.54
16.31
16.41
2,192,175
+0.09(+0.53%)
Jun 05, 2014
16.07
16.36
15.96
16.33
3,042,135
+0.23(+1.43%)
Jun 04, 2014
15.95
16.16
15.93
16.10
2,650,361
+0.14(+0.90%)
Jun 03, 2014
15.97
16.03
15.91
15.95
2,942,620
-0.05(-0.30%)
Jun 02, 2014
16.17
16.18
15.94
16.00
2,813,977
-0.18(-1.12%)
May 30, 2014
16.19
16.23
16.10
16.18
2,864,034
-0.07(-0.41%)
May 29, 2014
16.15
16.26
16.01
16.25
2,365,203
+0.17(+1.07%)
May 28, 2014
15.95
16.12
15.83
16.08
3,294,946
+0.12(+0.78%)
May 27, 2014
16.00
16.04
15.82
15.95
3,412,124
-0.06(-0.36%)
May 23, 2014
16.17
16.01
16.01
16.01
3,012,095
-0.23(-1.44%)
May 22, 2014
16.10
16.33
16.05
16.25
2,117,485
+0.14(+0.88%)
May 21, 2014
15.98
16.12
15.94
16.10
3,465,130
+0.16(+1.02%)
May 20, 2014
16.04
16.05
15.83
15.94
1,988,283
-0.10(-0.60%)
May 19, 2014
15.97
16.17
15.90
16.04
1,976,105
+0.09(+0.54%)
May 16, 2014
16.07
16.08
15.88
15.95
2,687,657
-0.13(-0.83%)
May 15, 2014
16.23
16.28
15.87
16.08
3,112,718
-0.23(-1.40%)
May 14, 2014
16.44
16.52
16.31
16.31
3,234,150
-0.11(-0.64%)
May 13, 2014
16.40
16.45
16.26
16.42
3,866,068
+0.04(+0.23%)
May 12, 2014
16.21
16.40
16.09
16.38
3,206,754
+0.25(+1.54%)
May 09, 2014
16.10
16.16
15.98
16.13
3,019,800
+0.11(+0.66%)
May 08, 2014
16.42
16.42
16.02
16.03
4,920,578
-0.49(-2.95%)
May 07, 2014
16.66
16.75
16.45
16.51
6,285,462
-0.01(-0.06%)
May 06, 2014
16.24
16.74
16.18
16.52
7,833,950
+0.26(+1.58%)
May 05, 2014
16.08
16.29
16.04
16.27
5,393,943
+0.12(+0.77%)
May 02, 2014
15.97
16.14
15.93
16.14
3,890,868
+0.15(+0.96%)
May 01, 2014
16.06
16.14
15.90
15.99
3,788,158
-0.07(-0.42%)
Apr 30, 2014
16.20
16.20
15.84
16.06
7,400,235
-0.17(-1.06%)
Apr 29, 2014
16.37
16.44
16.22
16.23
2,976,252
-0.05(-0.29%)
Apr 28, 2014
16.36
16.41
16.11
16.28
3,449,427
-0.01(-0.06%)
Apr 25, 2014
16.40
16.48
16.23
16.29
3,863,928
-0.20(-1.22%)
Apr 24, 2014
16.65
16.70
16.45
16.49
3,233,234
-0.12(-0.75%)
Apr 23, 2014
16.50
16.68
16.45
16.61
4,064,218
+0.07(+0.40%)
Apr 22, 2014
16.55
16.65
16.42
16.54
4,355,829
-0.01(-0.06%)
Apr 21, 2014
16.44
16.65
16.44
16.55
3,924,694
+0.10(+0.58%)
Apr 17, 2014
16.20
16.46
16.46
16.46
5,856,876
+0.32(+1.95%)
Apr 16, 2014
15.97
16.28
15.97
16.14
5,208,415
+0.31(+1.93%)
Apr 15, 2014
15.75
15.98
15.68
15.84
4,838,195
+0.09(+0.55%)
Apr 14, 2014
15.79
15.84
15.63
15.75
4,102,433
+0.12(+0.79%)
Apr 11, 2014
15.77
15.87
15.59
15.63
3,434,528
-0.18(-1.15%)
Apr 10, 2014
16.05
16.09
15.77
15.81
4,527,299
-0.24(-1.49%)
Apr 09, 2014
16.36
16.36
16.02
16.05
5,520,962
-0.22(-1.35%)
Apr 08, 2014
15.68
16.29
15.66
16.27
6,675,627
+0.57(+3.65%)
Apr 07, 2014
15.95
16.01
15.65
15.69
4,573,403
-0.30(-1.85%)
Apr 04, 2014
16.08
16.17
15.89
15.99
4,213,862
-0.01(-0.06%)
Apr 03, 2014
16.12
16.18
15.99
16.00
5,329,464
-0.07(-0.42%)
Apr 02, 2014
15.85
16.11
15.79
16.07
3,443,506
+0.16(+1.02%)
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
.