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, 2018
5.570
5.570
5.570
0
-0.04(-0.71%)
Aug 30, 2018
5.400
5.645
5.400
5.610
11,497,567
+0.21(+3.89%)
Aug 29, 2018
5.290
5.450
5.195
5.400
10,305,522
+0.17(+3.25%)
Aug 28, 2018
5.370
5.400
5.150
5.230
7,817,096
-0.12(-2.24%)
Aug 27, 2018
5.250
5.380
5.220
5.350
10,244,751
+0.13(+2.49%)
Aug 24, 2018
5.140
5.240
5.110
5.220
9,800,200
+0.16(+3.16%)
Aug 23, 2018
4.900
5.065
4.760
5.060
8,735,812
+0.06(+1.20%)
Aug 22, 2018
5.100
5.156
4.915
5.000
15,110,627
+0.06(+1.21%)
Aug 21, 2018
4.820
4.980
4.810
4.940
14,230,497
+0.20(+4.22%)
Aug 20, 2018
4.480
4.790
4.460
4.740
11,200,916
+0.24(+5.33%)
Aug 17, 2018
4.520
4.575
4.420
4.500
7,256,900
+0.02(+0.45%)
Aug 16, 2018
4.440
4.510
4.370
4.480
5,133,149
+0.07(+1.59%)
Aug 15, 2018
4.640
4.650
4.230
4.410
10,052,253
-0.29(-6.17%)
Aug 14, 2018
4.700
4.750
4.540
4.700
10,892,409
+0.12(+2.62%)
Aug 13, 2018
4.460
4.640
4.385
4.580
9,690,645
+0.10(+2.23%)
Aug 10, 2018
4.270
4.540
4.230
4.480
7,818,900
+0.21(+4.92%)
Aug 09, 2018
4.240
4.330
4.230
4.270
10,425,592
+0.01(+0.23%)
Aug 08, 2018
4.410
4.450
4.230
4.260
11,426,834
-0.22(-4.91%)
Aug 07, 2018
4.680
4.810
4.400
4.480
14,847,059
+0.03(+0.67%)
Aug 06, 2018
4.470
4.550
4.400
4.450
7,983,091
+0.04(+0.91%)
Aug 03, 2018
4.480
4.580
4.390
4.410
6,954,400
-0.09(-2.00%)
Aug 02, 2018
4.420
4.560
4.380
4.500
9,101,424
+0.04(+0.90%)
Aug 01, 2018
4.450
4.500
4.320
4.460
11,185,298
-0.05(-1.11%)
Jul 31, 2018
4.630
4.680
4.460
4.510
9,634,137
-0.17(-3.63%)
Jul 30, 2018
4.340
4.700
4.330
4.680
12,803,650
+0.49(+11.69%)
Jul 27, 2018
4.500
4.550
4.190
4.190
10,935,500
-0.32(-7.10%)
Jul 26, 2018
4.560
4.620
4.490
4.510
7,982,940
-0.07(-1.53%)
Jul 25, 2018
4.620
4.630
4.455
4.580
9,801,723
+0.02(+0.44%)
Jul 24, 2018
4.580
4.720
4.510
4.560
10,288,737
+0.07(+1.56%)
Jul 23, 2018
4.420
4.530
4.400
4.490
8,339,307
+0.13(+2.98%)
Jul 20, 2018
4.480
4.570
4.280
4.360
10,667,924
-0.10(-2.24%)
Jul 19, 2018
4.430
4.530
4.410
4.460
10,341,624
+0.02(+0.45%)
Jul 18, 2018
4.500
4.510
4.260
4.440
14,492,084
-0.10(-2.20%)
Jul 17, 2018
4.570
4.680
4.510
4.540
17,846,032
-0.10(-2.16%)
Jul 16, 2018
4.730
4.850
4.400
4.640
17,588,546
-0.25(-5.11%)
Jul 13, 2018
4.990
5.100
4.870
4.890
24,164,840
-0.08(-1.61%)
Jul 12, 2018
5.110
5.150
4.925
4.970
16,868,180
-0.10(-1.97%)
Jul 11, 2018
5.150
5.380
4.970
5.070
13,742,901
-0.24(-4.52%)
Jul 10, 2018
5.360
5.558
5.180
5.310
17,112,982
+0.10(+1.92%)
Jul 09, 2018
4.970
5.220
4.910
5.210
15,512,577
+0.29(+5.89%)
Jul 06, 2018
4.700
4.930
4.651
4.920
8,965,423
+0.14(+2.93%)
Jul 05, 2018
4.760
4.820
4.695
4.780
7,876,200
+0.04(+0.84%)
Jul 03, 2018
4.740
4.740
4.740
0
+0.14(+3.04%)
Jul 02, 2018
4.730
4.730
4.510
4.600
10,213,843
-0.21(-4.37%)
Jun 29, 2018
4.860
5.050
4.770
4.810
11,895,479
+0.00(+0.00%)
Jun 28, 2018
4.910
4.970
4.720
4.810
11,685,187
-0.07(-1.43%)
Jun 27, 2018
4.800
5.200
4.790
4.880
19,433,582
+0.19(+4.05%)
Jun 26, 2018
4.530
4.740
4.430
4.690
11,178,510
+0.22(+4.92%)
Jun 25, 2018
4.740
4.750
4.415
4.470
12,579,917
-0.25(-5.30%)
Jun 22, 2018
4.590
4.870
4.530
4.720
30,541,100
+0.48(+11.32%)
Jun 21, 2018
4.450
4.465
4.240
4.240
12,145,494
-0.32(-7.02%)
Jun 20, 2018
4.210
4.590
4.165
4.560
17,782,992
+0.44(+10.68%)
Jun 19, 2018
3.910
4.130
3.910
4.120
10,595,011
+0.10(+2.49%)
Jun 18, 2018
3.890
4.140
3.840
4.020
13,505,801
+0.20(+5.24%)
Jun 15, 2018
4.060
3.800
3.820
15,594,901
-0.24(-5.91%)
Jun 14, 2018
4.250
4.285
4.030
4.060
10,127,386
-0.12(-2.87%)
Jun 13, 2018
4.260
4.310
4.120
4.180
9,515,231
-0.10(-2.34%)
Jun 12, 2018
4.350
4.470
4.240
4.280
9,715,450
-0.07(-1.61%)
Jun 11, 2018
4.300
4.430
4.230
4.350
9,385,463
-0.04(-0.91%)
Jun 08, 2018
4.460
4.475
4.298
4.390
9,035,717
-0.06(-1.35%)
Jun 07, 2018
4.360
4.460
4.320
4.450
9,852,399
+0.16(+3.73%)
Jun 06, 2018
4.200
4.290
7,055,798
+0.05(+1.18%)
Jun 05, 2018
4.150
4.300
4.030
4.240
10,536,712
+0.03(+0.71%)
Jun 04, 2018
4.340
4.380
4.135
4.210
9,280,706
-0.07(-1.64%)
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
.