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 (%)
May 28, 2004
4.314
4.374
4.303
4.374
250,934
+0.06(+1.38%)
May 27, 2004
4.333
4.345
4.291
4.314
884,369
-0.01(-0.22%)
May 26, 2004
4.362
4.379
4.291
4.324
652,891
-0.05(-1.14%)
May 25, 2004
4.267
4.426
4.255
4.374
291,739
+0.11(+2.68%)
May 24, 2004
4.124
4.272
4.112
4.260
440,975
+0.14(+3.46%)
May 21, 2004
4.184
4.219
4.077
4.117
259,032
-0.05(-1.31%)
May 20, 2004
4.203
4.279
4.160
4.172
313,089
-0.02(-0.51%)
May 19, 2004
4.279
4.284
4.193
4.193
329,180
-0.09(-2.00%)
May 18, 2004
4.305
4.310
4.217
4.279
473,998
-0.02(-0.55%)
May 17, 2004
4.255
4.338
4.184
4.303
370,827
+0.03(+0.61%)
May 14, 2004
4.153
4.305
4.136
4.276
424,463
+0.12(+2.98%)
May 13, 2004
4.136
4.184
4.112
4.153
243,256
+0.00(+0.11%)
May 12, 2004
4.101
4.160
4.065
4.148
429,617
+0.02(+0.58%)
May 11, 2004
4.136
4.177
4.108
4.124
361,782
+0.01(+0.29%)
May 10, 2004
4.338
4.341
4.091
4.112
413,000
-0.23(-5.36%)
May 07, 2004
4.364
4.381
4.338
4.345
311,722
-0.01(-0.27%)
May 06, 2004
4.388
4.388
4.326
4.357
247,358
-0.02(-0.49%)
May 05, 2004
4.414
4.431
4.374
4.379
514,593
-0.02(-0.54%)
May 04, 2004
4.517
4.517
4.395
4.402
433,087
-0.11(-2.42%)
May 03, 2004
4.341
4.512
4.317
4.512
349,898
+0.17(+3.94%)
Apr 30, 2004
4.374
4.433
4.305
4.341
772,153
-0.06(-1.30%)
Apr 29, 2004
4.528
4.531
4.388
4.398
478,836
-0.15(-3.29%)
Apr 28, 2004
4.623
4.623
4.468
4.547
395,226
-0.06(-1.24%)
Apr 27, 2004
4.590
4.669
4.514
4.604
350,424
+0.01(+0.31%)
Apr 26, 2004
4.578
4.612
4.564
4.590
154,704
+0.01(+0.26%)
Apr 23, 2004
4.564
4.600
4.543
4.578
543,936
+0.00(+0.05%)
Apr 22, 2004
4.445
4.583
4.440
4.576
223,274
+0.12(+2.67%)
Apr 21, 2004
4.362
4.459
4.231
4.457
342,852
+0.11(+2.46%)
Apr 20, 2004
4.512
4.517
4.343
4.350
221,907
-0.14(-3.17%)
Apr 19, 2004
4.528
4.540
4.452
4.493
716,308
-0.09(-2.02%)
Apr 16, 2004
4.398
4.730
4.386
4.585
954,517
+0.21(+4.78%)
Apr 15, 2004
4.219
4.395
4.219
4.376
374,823
+0.19(+4.48%)
Apr 14, 2004
4.172
4.284
4.148
4.188
217,911
-0.06(-1.40%)
Apr 13, 2004
4.279
4.312
4.196
4.248
201,189
-0.07(-1.54%)
Apr 12, 2004
4.200
4.326
4.186
4.314
232,845
+0.12(+2.77%)
Apr 08, 2004
4.169
4.250
4.169
4.198
204,659
+0.03(+0.68%)
Apr 07, 2004
4.055
4.207
4.039
4.169
343,062
+0.12(+3.06%)
Apr 06, 2004
4.048
4.110
4.034
4.046
154,073
-0.01(-0.18%)
Apr 05, 2004
4.053
4.105
4.039
4.053
242,310
+0.01(+0.29%)
Apr 02, 2004
4.003
4.053
3.998
4.041
592,839
+0.05(+1.37%)
Apr 01, 2004
4.029
4.053
3.975
3.986
408,162
-0.02(-0.53%)
Mar 31, 2004
3.792
4.024
3.792
4.008
822,319
+0.23(+6.17%)
Mar 30, 2004
3.708
3.789
3.708
3.775
423,832
+0.07(+1.99%)
Mar 29, 2004
3.699
3.756
3.696
3.701
417,101
+0.00(+0.13%)
Mar 26, 2004
3.637
3.720
3.625
3.696
515,961
+0.06(+1.63%)
Mar 25, 2004
3.578
3.673
3.578
3.637
382,921
+0.06(+1.66%)
Mar 24, 2004
3.589
3.592
3.542
3.578
846,613
-0.02(-0.46%)
Mar 23, 2004
3.685
3.744
3.573
3.594
1,147,818
-0.11(-2.95%)
Mar 22, 2004
3.649
3.737
3.644
3.704
444,656
+0.06(+1.63%)
Mar 19, 2004
3.654
3.654
3.582
3.644
326,235
+0.01(+0.39%)
Mar 18, 2004
3.585
3.647
3.544
3.630
175,317
+0.05(+1.26%)
Mar 17, 2004
3.556
3.589
3.509
3.585
288,059
-0.01(-0.20%)
Mar 16, 2004
3.608
3.661
3.592
3.592
240,522
+0.00(+0.07%)
Mar 15, 2004
3.632
3.666
3.566
3.589
196,456
-0.05(-1.44%)
Mar 12, 2004
3.542
3.649
3.542
3.642
157,438
+0.11(+3.16%)
Mar 11, 2004
3.637
3.637
3.518
3.530
332,966
-0.06(-1.66%)
Mar 10, 2004
3.649
3.682
3.566
3.589
187,622
-0.07(-2.01%)
Mar 09, 2004
3.647
3.682
3.601
3.663
152,600
+0.02(+0.59%)
Mar 08, 2004
3.685
3.696
3.625
3.642
472,841
-0.03(-0.71%)
Mar 05, 2004
3.649
3.732
3.645
3.668
611,770
+0.03(+0.85%)
Mar 04, 2004
3.601
3.642
3.559
3.637
296,157
+0.04(+0.99%)
Mar 03, 2004
3.627
3.627
3.573
3.601
274,597
-0.03(-0.79%)
Mar 02, 2004
3.654
3.685
3.613
3.630
304,360
-0.02(-0.59%)
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
.