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 (%)
Jul 31, 2015
4.080
4.114
3.853
3.873
13,512,410
-0.23(-5.52%)
Jul 30, 2015
4.070
4.212
3.962
4.099
13,313,684
+0.03(+0.72%)
Jul 29, 2015
3.912
4.178
3.849
4.070
13,088,455
+0.14(+3.50%)
Jul 28, 2015
3.785
3.962
3.578
3.932
18,142,724
+0.22(+5.82%)
Jul 27, 2015
3.765
3.853
3.627
3.716
13,419,681
-0.15(-3.82%)
Jul 24, 2015
3.952
3.991
3.745
3.863
18,423,002
-0.12(-2.96%)
Jul 23, 2015
3.883
4.001
3.745
3.981
13,379,675
+0.10(+2.53%)
Jul 22, 2015
3.912
4.178
3.814
3.883
18,523,966
-0.19(-4.59%)
Jul 21, 2015
4.197
4.414
4.060
4.070
13,503,630
-0.09(-2.13%)
Jul 20, 2015
4.492
4.492
4.140
4.158
17,770,154
-0.33(-7.44%)
Jul 17, 2015
4.777
4.777
4.443
4.492
12,069,335
-0.30(-6.35%)
Jul 16, 2015
5.112
5.122
4.709
4.797
10,865,781
-0.27(-5.24%)
Jul 15, 2015
5.210
5.284
5.053
5.063
13,248,248
-0.18(-3.38%)
Jul 14, 2015
5.190
5.382
5.151
5.239
12,686,713
+0.04(+0.76%)
Jul 13, 2015
5.239
5.357
5.072
5.200
11,092,719
-0.01(-0.19%)
Jul 10, 2015
5.466
5.515
5.210
5.210
8,474,637
-0.18(-3.28%)
Jul 09, 2015
5.446
5.534
5.372
5.387
11,643,992
+0.11(+2.05%)
Jul 08, 2015
5.495
5.652
5.200
5.279
13,176,145
-0.42(-7.41%)
Jul 07, 2015
5.357
5.839
5.181
5.701
16,504,639
+0.29(+5.26%)
Jul 06, 2015
5.554
5.554
5.230
5.416
11,031,300
-0.31(-5.49%)
Jul 02, 2015
5.780
5.731
5.731
5.731
9,250,609
-0.01(-0.17%)
Jul 01, 2015
6.242
6.281
5.692
5.741
11,045,905
-0.51(-8.18%)
Jun 30, 2015
6.183
6.291
6.105
6.252
7,230,803
+0.07(+1.11%)
Jun 29, 2015
6.203
6.326
6.183
6.183
6,533,295
-0.20(-3.08%)
Jun 26, 2015
6.419
6.458
6.222
6.380
9,318,484
-0.07(-1.07%)
Jun 25, 2015
6.449
6.596
6.380
6.449
10,498,998
+0.00(+0.00%)
Jun 24, 2015
6.419
6.508
6.281
6.449
11,040,802
+0.02(+0.31%)
Jun 23, 2015
6.154
6.468
6.154
6.429
8,746,507
+0.27(+4.31%)
Jun 22, 2015
6.301
6.321
6.134
6.164
11,408,490
-0.09(-1.42%)
Jun 19, 2015
6.370
6.399
6.242
6.252
10,674,819
-0.17(-2.60%)
Jun 18, 2015
6.655
6.665
6.399
6.419
7,607,400
-0.18(-2.68%)
Jun 17, 2015
6.930
7.019
6.586
6.596
7,619,337
-0.25(-3.59%)
Jun 16, 2015
6.704
6.871
6.704
6.842
6,868,599
+0.12(+1.75%)
Jun 15, 2015
6.517
6.753
6.449
6.724
8,561,823
+0.12(+1.79%)
Jun 12, 2015
6.626
6.665
6.567
6.606
4,970,406
-0.08(-1.18%)
Jun 11, 2015
6.822
6.832
6.640
6.685
9,209,599
-0.12(-1.73%)
Jun 10, 2015
6.832
6.871
6.714
6.802
16,180,836
+0.12(+1.76%)
Jun 09, 2015
6.911
6.911
6.655
6.685
18,283,518
-0.09(-1.31%)
Jun 08, 2015
6.881
6.930
6.557
6.773
12,758,212
-0.13(-1.85%)
Jun 05, 2015
6.881
7.127
6.881
6.901
7,911,289
+0.00(+0.00%)
Jun 04, 2015
7.078
7.088
6.891
6.901
6,992,330
-0.25(-3.44%)
Jun 03, 2015
7.156
7.353
7.078
7.147
8,491,737
-0.08(-1.09%)
Jun 02, 2015
6.979
7.255
6.960
7.225
9,916,200
+0.31(+4.55%)
Jun 01, 2015
7.215
7.294
6.901
6.911
9,387,529
-0.33(-4.61%)
May 29, 2015
7.038
7.304
7.038
7.245
7,154,268
+0.22(+3.08%)
May 28, 2015
7.058
7.107
6.930
7.029
8,400,965
-0.11(-1.52%)
May 27, 2015
7.029
7.264
6.950
7.137
8,267,251
+0.08(+1.11%)
May 26, 2015
7.176
7.279
7.029
7.058
6,199,760
-0.26(-3.49%)
May 22, 2015
7.353
7.314
7.314
7.314
7,043,830
-0.16(-2.11%)
May 21, 2015
7.127
7.510
7.107
7.471
10,877,711
+0.37(+5.15%)
May 20, 2015
7.066
7.124
6.890
7.105
8,733,439
+0.08(+1.11%)
May 19, 2015
7.105
7.134
6.881
7.027
10,653,707
-0.17(-2.30%)
May 18, 2015
7.173
7.212
6.851
7.192
12,192,299
-0.03(-0.40%)
May 15, 2015
7.076
7.300
6.890
7.222
7,458,504
+0.10(+1.37%)
May 14, 2015
7.251
7.319
7.066
7.124
7,714,204
-0.08(-1.08%)
May 13, 2015
7.358
7.378
7.095
7.202
10,040,800
-0.11(-1.47%)
May 12, 2015
7.270
7.358
7.192
7.309
9,159,556
+0.09(+1.21%)
May 11, 2015
7.514
7.568
7.085
7.222
11,208,375
-0.29(-3.89%)
May 08, 2015
7.573
7.631
7.387
7.514
10,006,461
+0.09(+1.18%)
May 07, 2015
8.274
8.294
7.417
7.426
20,328,160
-0.92(-10.98%)
May 06, 2015
8.294
8.489
8.084
8.342
19,898,466
+0.29(+3.63%)
May 05, 2015
8.547
8.723
7.977
8.050
18,308,334
-0.30(-3.62%)
May 04, 2015
8.391
8.557
8.265
8.352
10,558,950
-0.01(-0.12%)
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
.