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 31, 2017
1.020
1.150
1.010
1.060
13,024,460
+0.05(+4.95%)
Aug 30, 2017
0.9900
1.010
0.9604
1.010
5,979,177
+0.00(+0.00%)
Aug 29, 2017
0.9480
1.020
0.9350
1.010
5,248,886
+0.05(+4.86%)
Aug 28, 2017
1.030
1.040
0.9148
0.9632
8,735,209
-0.07(-6.49%)
Aug 25, 2017
1.050
1.060
1.010
1.030
5,423,825
-0.02(-1.90%)
Aug 24, 2017
1.030
1.050
1.020
1.050
4,054,077
+0.01(+0.96%)
Aug 23, 2017
1.020
1.080
1.010
1.040
5,212,016
-0.01(-0.95%)
Aug 22, 2017
1.060
1.090
1.040
1.050
5,057,676
+0.00(+0.00%)
Aug 21, 2017
1.160
1.160
1.030
1.050
7,684,207
-0.11(-9.48%)
Aug 18, 2017
1.200
1.220
1.150
1.160
9,431,412
-0.06(-4.92%)
Aug 17, 2017
1.300
1.310
1.210
1.220
6,164,396
-0.06(-4.69%)
Aug 16, 2017
1.390
1.400
1.270
1.280
7,443,973
-0.08(-5.88%)
Aug 15, 2017
1.390
1.400
1.350
1.360
3,351,631
-0.03(-2.16%)
Aug 14, 2017
1.410
1.440
1.380
1.390
2,862,673
-0.02(-1.42%)
Aug 11, 2017
1.390
1.440
1.340
1.410
5,534,067
+0.02(+1.44%)
Aug 10, 2017
1.480
1.500
1.390
1.390
5,561,873
-0.07(-4.79%)
Aug 09, 2017
1.420
1.505
1.420
1.460
7,688,680
+0.02(+1.39%)
Aug 08, 2017
1.360
1.480
1.320
1.440
7,451,423
+0.13(+9.92%)
Aug 07, 2017
1.370
1.380
1.300
1.310
4,291,415
-0.07(-5.07%)
Aug 04, 2017
1.310
1.390
1.310
1.380
5,658,824
+0.08(+6.15%)
Aug 03, 2017
1.370
1.395
1.300
1.300
6,284,388
-0.07(-5.11%)
Aug 02, 2017
1.410
1.450
1.360
1.370
4,586,610
-0.04(-2.84%)
Aug 01, 2017
1.460
1.480
1.410
1.410
4,927,916
-0.05(-3.42%)
Jul 31, 2017
1.500
1.510
1.400
1.460
5,630,170
-0.04(-2.67%)
Jul 28, 2017
1.460
1.550
1.440
1.500
4,460,895
+0.04(+2.74%)
Jul 27, 2017
1.440
1.490
1.430
1.460
3,357,042
+0.02(+1.39%)
Jul 26, 2017
1.400
1.500
1.371
1.440
7,287,059
+0.08(+5.88%)
Jul 25, 2017
1.330
1.400
1.330
1.360
4,369,782
+0.06(+4.62%)
Jul 24, 2017
1.350
1.360
1.270
1.300
4,554,336
-0.06(-4.41%)
Jul 21, 2017
1.460
1.470
1.350
1.360
6,510,542
-0.08(-5.56%)
Jul 20, 2017
1.480
1.430
1.440
5,309,237
-0.01(-0.69%)
Jul 19, 2017
1.450
1.480
1.430
1.450
6,389,586
+0.00(+0.00%)
Jul 18, 2017
1.570
1.570
1.450
1.450
5,486,173
-0.09(-5.84%)
Jul 17, 2017
1.570
1.590
1.510
1.540
3,601,077
-0.03(-1.91%)
Jul 14, 2017
1.530
1.580
1.520
1.570
2,875,290
+0.02(+1.29%)
Jul 13, 2017
1.560
1.575
1.500
1.550
4,659,943
-0.01(-0.64%)
Jul 12, 2017
1.560
1.610
1.515
1.560
6,922,792
+0.04(+2.63%)
Jul 11, 2017
1.580
1.580
1.490
1.520
5,715,512
-0.03(-1.94%)
Jul 10, 2017
1.490
1.570
1.460
1.550
6,035,367
+0.03(+1.97%)
Jul 07, 2017
1.450
1.530
1.400
1.520
9,015,460
+0.04(+2.70%)
Jul 06, 2017
1.530
1.610
1.470
1.480
7,840,755
-0.03(-1.99%)
Jul 05, 2017
1.630
1.630
1.510
1.510
6,142,329
-0.16(-9.58%)
Jul 03, 2017
1.560
1.670
1.560
1.670
3,370,562
+0.14(+9.15%)
Jun 30, 2017
1.550
1.640
1.520
1.530
7,572,261
-0.02(-1.29%)
Jun 29, 2017
1.540
1.580
1.490
1.550
5,296,767
+0.03(+1.97%)
Jun 28, 2017
1.490
1.580
1.420
1.520
5,063,446
+0.02(+1.33%)
Jun 27, 2017
1.550
1.600
1.480
1.500
5,721,415
-0.03(-1.96%)
Jun 26, 2017
1.460
1.570
1.420
1.530
6,615,197
+0.08(+5.52%)
Jun 23, 2017
1.360
1.490
1.300
1.450
16,537,075
+0.10(+7.41%)
Jun 22, 2017
1.360
1.360
1.305
1.350
5,521,812
+0.05(+3.85%)
Jun 21, 2017
1.420
1.470
1.270
1.300
8,833,001
-0.14(-9.72%)
Jun 20, 2017
1.410
1.450
1.350
1.440
10,771,217
-0.02(-1.37%)
Jun 19, 2017
1.430
1.470
1.405
1.460
5,086,542
+0.03(+2.10%)
Jun 16, 2017
1.420
1.480
1.380
1.430
12,181,652
+0.02(+1.42%)
Jun 15, 2017
1.440
1.480
1.400
1.410
5,528,569
-0.03(-2.08%)
Jun 14, 2017
1.560
1.580
1.430
1.440
7,334,665
-0.15(-9.43%)
Jun 13, 2017
1.540
1.590
1.500
1.590
4,405,820
+0.05(+3.25%)
Jun 12, 2017
1.480
1.600
1.480
1.540
7,612,302
+0.08(+5.48%)
Jun 09, 2017
1.370
1.480
1.350
1.460
7,610,663
+0.09(+6.57%)
Jun 08, 2017
1.430
1.430
1.360
1.370
7,663,252
-0.06(-4.20%)
Jun 07, 2017
1.620
1.620
1.420
1.430
6,658,800
-0.22(-13.33%)
Jun 06, 2017
1.430
1.680
1.430
1.650
6,482,839
+0.20(+13.79%)
Jun 05, 2017
1.400
1.500
1.360
1.450
4,896,988
+0.02(+1.40%)
Jun 02, 2017
1.510
1.510
1.400
1.430
5,560,443
-0.12(-7.74%)
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
.