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 (%)
Sep 30, 2014
14.70
14.74
14.35
14.45
7,649,840
-0.29(-1.96%)
Sep 29, 2014
14.59
14.78
14.44
14.74
4,839,794
-0.05(-0.33%)
Sep 26, 2014
14.60
14.88
14.49
14.79
4,261,563
+0.16(+1.12%)
Sep 25, 2014
14.68
14.70
14.44
14.63
6,049,005
-0.06(-0.39%)
Sep 24, 2014
14.57
14.84
14.38
14.69
5,090,390
+0.07(+0.46%)
Sep 23, 2014
14.59
14.80
14.51
14.62
5,616,484
+0.06(+0.40%)
Sep 22, 2014
14.97
14.97
14.53
14.56
4,250,444
-0.50(-3.32%)
Sep 19, 2014
15.19
15.19
15.04
15.06
5,556,773
-0.04(-0.25%)
Sep 18, 2014
15.26
15.54
15.08
15.10
4,869,211
-0.29(-1.87%)
Sep 17, 2014
15.54
15.64
15.35
15.39
3,467,414
-0.10(-0.62%)
Sep 16, 2014
15.29
15.65
15.28
15.48
4,116,054
+0.16(+1.07%)
Sep 15, 2014
15.32
15.44
15.14
15.32
3,777,371
-0.01(-0.06%)
Sep 12, 2014
15.54
15.58
15.27
15.33
3,576,558
-0.17(-1.12%)
Sep 11, 2014
15.44
15.52
15.28
15.50
5,723,101
-0.07(-0.43%)
Sep 10, 2014
15.53
15.60
15.30
15.57
4,453,761
-0.01(-0.06%)
Sep 09, 2014
15.82
16.01
15.54
15.58
4,701,446
-0.29(-1.82%)
Sep 08, 2014
15.98
15.98
15.64
15.87
3,609,904
-0.19(-1.20%)
Sep 05, 2014
15.89
16.06
15.88
16.06
2,390,582
+0.17(+1.09%)
Sep 04, 2014
16.18
16.33
15.81
15.89
3,764,697
-0.31(-1.90%)
Sep 03, 2014
16.26
16.35
16.14
16.19
3,304,888
+0.08(+0.48%)
Sep 02, 2014
16.45
16.49
16.00
16.12
5,283,601
-0.44(-2.67%)
Aug 29, 2014
16.45
16.56
16.56
16.56
2,176,898
+0.18(+1.12%)
Aug 28, 2014
16.38
16.50
16.32
16.38
2,319,269
-0.04(-0.23%)
Aug 27, 2014
16.42
16.52
16.33
16.42
1,994,145
-0.02(-0.12%)
Aug 26, 2014
16.38
16.56
16.36
16.44
3,987,915
+0.16(+1.00%)
Aug 25, 2014
16.19
16.35
16.12
16.27
2,008,282
+0.13(+0.83%)
Aug 22, 2014
16.12
16.23
16.06
16.14
2,494,355
-0.07(-0.46%)
Aug 21, 2014
16.09
16.27
15.99
16.21
3,285,586
+0.11(+0.65%)
Aug 20, 2014
16.10
16.14
15.94
16.11
2,743,106
-0.01(-0.06%)
Aug 19, 2014
15.98
16.13
15.97
16.12
3,390,827
+0.21(+1.33%)
Aug 18, 2014
15.72
15.91
15.69
15.91
3,334,172
+0.15(+0.97%)
Aug 15, 2014
15.54
15.77
15.51
15.75
3,216,159
+0.24(+1.54%)
Aug 14, 2014
15.68
15.70
15.45
15.51
3,390,870
-0.16(-1.04%)
Aug 13, 2014
15.61
15.71
15.52
15.68
3,028,245
+0.10(+0.61%)
Aug 12, 2014
15.75
15.81
15.54
15.58
2,682,277
-0.21(-1.34%)
Aug 11, 2014
15.93
15.96
15.77
15.79
2,803,302
-0.07(-0.42%)
Aug 08, 2014
15.72
15.89
15.63
15.86
3,926,499
+0.18(+1.16%)
Aug 07, 2014
15.94
15.97
15.42
15.68
6,436,853
-0.29(-1.80%)
Aug 06, 2014
15.90
16.35
15.68
15.96
8,624,683
-0.22(-1.36%)
Aug 05, 2014
16.41
16.50
16.00
16.18
5,369,442
-0.33(-1.97%)
Aug 04, 2014
16.15
16.59
16.09
16.51
4,091,780
+0.34(+2.07%)
Aug 01, 2014
16.18
16.34
15.94
16.17
5,368,209
-0.07(-0.41%)
Jul 31, 2014
16.50
16.56
16.23
16.24
4,416,891
-0.33(-1.97%)
Jul 30, 2014
16.85
16.95
16.53
16.57
2,399,592
-0.16(-0.97%)
Jul 29, 2014
16.59
16.80
16.55
16.73
2,548,245
+0.10(+0.58%)
Jul 28, 2014
16.74
16.78
16.52
16.63
2,382,324
-0.12(-0.74%)
Jul 25, 2014
17.06
17.06
16.72
16.76
3,249,640
-0.38(-2.24%)
Jul 24, 2014
17.07
17.31
17.07
17.14
5,253,175
+0.10(+0.56%)
Jul 23, 2014
16.82
17.05
16.71
17.05
3,066,026
+0.31(+1.83%)
Jul 22, 2014
16.64
16.84
16.56
16.74
3,621,172
+0.12(+0.69%)
Jul 21, 2014
16.72
16.73
16.55
16.62
3,614,313
-0.12(-0.74%)
Jul 18, 2014
16.79
16.85
16.71
16.75
2,767,896
-0.01(-0.06%)
Jul 17, 2014
17.10
17.24
16.73
16.76
2,657,111
-0.36(-2.13%)
Jul 16, 2014
16.77
17.12
16.74
17.12
3,299,828
+0.42(+2.52%)
Jul 15, 2014
16.82
16.98
16.64
16.70
4,474,986
-0.17(-1.02%)
Jul 14, 2014
16.84
16.93
16.73
16.87
3,930,017
+0.10(+0.57%)
Jul 11, 2014
17.01
17.03
16.71
16.78
3,561,713
-0.25(-1.46%)
Jul 10, 2014
16.96
17.06
16.75
17.03
4,604,555
-0.07(-0.39%)
Jul 09, 2014
17.08
17.13
16.98
17.09
3,452,307
+0.08(+0.45%)
Jul 08, 2014
17.00
17.08
16.90
17.02
4,537,590
+0.01(+0.06%)
Jul 07, 2014
17.39
17.40
16.97
17.01
4,427,926
-0.48(-2.74%)
Jul 03, 2014
17.42
17.49
17.49
17.49
1,880,107
+0.10(+0.55%)
Jul 02, 2014
17.57
17.65
17.34
17.39
4,504,113
-0.15(-0.87%)
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
.