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 (%)
Aug 29, 2008
24.40
24.67
23.59
23.67
0
-0.48(-1.97%)
Aug 28, 2008
24.53
24.72
23.25
24.14
2,648,884
-0.23(-0.94%)
Aug 27, 2008
24.41
24.65
23.93
24.37
2,093,477
+0.45(+1.87%)
Aug 26, 2008
23.25
24.42
23.25
23.92
2,604,764
+0.71(+3.07%)
Aug 25, 2008
23.39
23.95
22.98
23.21
2,089,919
-0.35(-1.49%)
Aug 22, 2008
25.03
25.03
23.23
23.56
0
-1.47(-5.89%)
Aug 21, 2008
24.90
25.34
24.47
25.04
3,081,902
+0.72(+2.97%)
Aug 20, 2008
23.84
24.56
23.36
24.31
3,627,927
+0.68(+2.86%)
Aug 19, 2008
22.50
23.80
22.50
23.64
2,501,157
+1.09(+4.85%)
Aug 18, 2008
22.81
23.44
22.44
22.54
2,040,815
-0.27(-1.17%)
Aug 15, 2008
23.28
23.41
22.49
22.81
0
-0.42(-1.80%)
Aug 14, 2008
23.97
23.97
22.42
23.23
2,733,498
-0.58(-2.44%)
Aug 13, 2008
22.13
23.97
21.76
23.81
3,988,558
+1.61(+7.24%)
Aug 12, 2008
22.10
22.59
21.65
22.20
3,955,355
+0.35(+1.61%)
Aug 11, 2008
21.96
22.07
21.14
21.85
3,584,030
+0.14(+0.66%)
Aug 08, 2008
22.41
22.47
21.17
21.71
2,759,904
-0.82(-3.63%)
Aug 07, 2008
23.51
24.25
22.49
22.53
2,753,749
-0.48(-2.07%)
Aug 06, 2008
22.03
23.21
22.00
23.00
4,317,471
+0.97(+4.40%)
Aug 05, 2008
23.53
23.53
20.24
22.03
11,108,366
-2.47(-10.09%)
Aug 04, 2008
27.18
27.36
24.20
24.50
3,014,417
-2.55(-9.42%)
Aug 01, 2008
26.75
27.55
26.28
27.05
3,378,236
+0.29(+1.10%)
Jul 31, 2008
28.28
28.36
26.06
26.76
3,607,736
-1.94(-6.76%)
Jul 30, 2008
26.50
28.73
25.99
28.70
3,418,419
+2.26(+8.56%)
Jul 29, 2008
26.43
27.39
25.61
26.43
3,375,476
-0.86(-3.14%)
Jul 28, 2008
26.45
27.85
26.37
27.29
3,948,351
+0.93(+3.54%)
Jul 25, 2008
25.96
26.89
25.87
26.36
2,617,350
+0.29(+1.13%)
Jul 24, 2008
26.62
26.86
24.86
26.06
4,181,262
-0.30(-1.15%)
Jul 23, 2008
28.44
28.89
26.09
26.37
8,709,388
-2.30(-8.03%)
Jul 22, 2008
30.30
30.30
28.61
28.67
3,000,217
-1.87(-6.13%)
Jul 21, 2008
29.35
30.57
28.63
30.54
2,659,734
+1.70(+5.90%)
Jul 18, 2008
28.16
29.84
27.57
28.84
1,975,799
+0.17(+0.60%)
Jul 17, 2008
30.34
30.84
27.68
28.67
4,111,298
-1.72(-5.66%)
Jul 16, 2008
31.86
32.17
30.06
30.39
3,331,578
-1.49(-4.68%)
Jul 15, 2008
32.40
33.38
31.73
31.88
3,270,195
-1.18(-3.57%)
Jul 14, 2008
32.26
33.28
31.45
33.06
2,303,171
+1.10(+3.45%)
Jul 11, 2008
33.07
33.59
31.43
31.96
2,457,959
-0.55(-1.70%)
Jul 10, 2008
31.53
32.51
30.96
32.51
3,664,705
+1.51(+4.88%)
Jul 09, 2008
30.60
31.50
30.48
31.00
4,037,592
+0.51(+1.68%)
Jul 08, 2008
30.86
30.86
28.75
30.48
2,663,948
-0.52(-1.69%)
Jul 07, 2008
31.31
32.16
30.50
31.01
2,979,286
-0.55(-1.75%)
Jul 04, 2008
31.98
32.48
30.76
31.56
2,040,236
+0.00(+0.00%)
Jul 03, 2008
31.98
32.48
30.76
31.56
2,040,236
-0.36(-1.13%)
Jul 02, 2008
35.41
35.41
31.91
31.92
4,375,398
-2.83(-8.15%)
Jul 01, 2008
34.53
34.90
33.85
34.75
2,942,149
+0.05(+0.14%)
Jun 30, 2008
33.57
34.82
33.48
34.71
3,083,182
+1.17(+3.49%)
Jun 27, 2008
33.65
34.25
33.42
33.54
2,862,978
+0.13(+0.40%)
Jun 26, 2008
34.23
34.58
32.95
33.40
2,438,517
-1.13(-3.28%)
Jun 25, 2008
34.68
35.34
33.03
34.53
3,495,645
+0.04(+0.11%)
Jun 24, 2008
36.78
37.37
34.47
34.50
3,003,136
-2.19(-5.96%)
Jun 23, 2008
35.84
37.01
35.52
36.68
2,148,951
+0.93(+2.61%)
Jun 20, 2008
36.43
36.80
35.56
35.75
2,863,291
-0.72(-1.98%)
Jun 19, 2008
37.75
38.34
36.40
36.47
3,926,569
-1.22(-3.23%)
Jun 18, 2008
37.09
38.03
36.76
37.69
4,006,150
+0.87(+2.38%)
Jun 17, 2008
34.47
37.16
34.14
36.82
4,103,562
+2.59(+7.56%)
Jun 16, 2008
33.27
34.94
33.27
34.23
5,016,233
+2.36(+7.40%)
Jun 13, 2008
31.71
32.37
31.30
31.87
1,622,121
+0.19(+0.60%)
Jun 12, 2008
33.16
33.16
31.58
31.68
2,554,844
-1.41(-4.25%)
Jun 11, 2008
32.67
33.40
32.34
33.09
2,764,033
+0.45(+1.37%)
Jun 10, 2008
33.07
35.33
31.64
32.64
5,348,981
-1.61(-4.69%)
Jun 09, 2008
33.53
34.65
33.28
34.25
2,521,301
+0.96(+2.89%)
Jun 06, 2008
33.28
34.98
33.28
33.29
3,923,710
+0.21(+0.63%)
Jun 05, 2008
31.83
33.08
31.26
33.08
2,995,702
+1.45(+4.57%)
Jun 04, 2008
33.50
33.50
31.40
31.63
3,017,773
-1.67(-5.02%)
Jun 03, 2008
33.66
34.47
32.93
33.31
2,644,566
-0.29(-0.88%)
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
.