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 (%)
Jan 31, 2011
18.41
19.36
18.41
19.35
7,709,630
+1.03(+5.60%)
Jan 28, 2011
17.74
18.37
17.61
18.32
8,410,860
+0.64(+3.60%)
Jan 27, 2011
17.95
17.95
17.44
17.69
3,242,097
-0.19(-1.06%)
Jan 26, 2011
17.73
18.05
17.59
17.88
3,047,962
+0.21(+1.18%)
Jan 25, 2011
17.65
17.68
17.16
17.67
4,462,409
-0.07(-0.38%)
Jan 24, 2011
17.64
17.81
17.58
17.73
3,181,384
+0.08(+0.43%)
Jan 21, 2011
18.06
18.08
17.59
17.66
3,398,056
-0.27(-1.49%)
Jan 20, 2011
18.09
18.16
17.77
17.92
3,520,783
-0.29(-1.57%)
Jan 19, 2011
18.58
18.73
18.11
18.21
3,365,612
-0.35(-1.90%)
Jan 18, 2011
18.23
18.67
18.23
18.56
3,537,547
+0.34(+1.88%)
Jan 14, 2011
18.09
18.24
17.88
18.22
3,848,981
+0.10(+0.52%)
Jan 13, 2011
18.41
18.51
18.03
18.12
3,852,395
-0.26(-1.40%)
Jan 12, 2011
18.18
18.38
18.16
18.38
3,933,165
+0.40(+2.22%)
Jan 11, 2011
17.92
18.04
17.79
17.98
4,835,341
+0.17(+0.96%)
Jan 10, 2011
17.73
17.86
17.59
17.81
2,857,561
+0.02(+0.11%)
Jan 07, 2011
17.74
18.14
17.54
17.79
3,752,837
+0.25(+1.41%)
Jan 06, 2011
17.91
18.02
17.46
17.54
3,750,402
-0.24(-1.34%)
Jan 05, 2011
17.98
18.19
17.61
17.78
5,996,941
-0.34(-1.89%)
Jan 04, 2011
18.48
18.57
17.94
18.12
3,709,234
-0.29(-1.55%)
Jan 03, 2011
18.44
18.54
18.28
18.41
2,787,122
+0.26(+1.41%)
Dec 31, 2010
18.08
18.25
17.94
18.15
1,918,324
+0.09(+0.47%)
Dec 30, 2010
18.29
18.32
17.93
18.07
1,923,213
-0.26(-1.40%)
Dec 29, 2010
18.28
18.43
18.21
18.32
1,629,978
+0.11(+0.63%)
Dec 28, 2010
18.29
18.38
18.17
18.21
1,308,675
-0.02(-0.10%)
Dec 27, 2010
18.19
18.28
18.02
18.23
3,321,438
-0.01(-0.05%)
Dec 23, 2010
18.41
18.45
18.19
18.24
2,192,717
-0.17(-0.93%)
Dec 22, 2010
18.56
18.56
18.41
18.41
4,100,307
-0.09(-0.46%)
Dec 21, 2010
18.41
18.55
18.19
18.49
3,455,070
+0.18(+0.99%)
Dec 20, 2010
17.99
18.36
17.72
18.31
4,197,231
+0.49(+2.77%)
Dec 17, 2010
17.83
18.01
17.73
17.82
7,449,535
-0.05(-0.27%)
Dec 16, 2010
18.15
18.18
17.73
17.87
5,875,947
-0.29(-1.57%)
Dec 15, 2010
18.25
18.40
17.93
18.15
3,565,722
-0.19(-1.04%)
Dec 14, 2010
18.80
18.82
18.25
18.34
3,121,701
-0.46(-2.43%)
Dec 13, 2010
18.82
19.02
18.72
18.80
3,699,377
+0.11(+0.61%)
Dec 10, 2010
18.58
18.84
18.51
18.68
2,168,051
+0.21(+1.13%)
Dec 09, 2010
18.39
18.49
18.05
18.48
1,925,889
+0.20(+1.09%)
Dec 08, 2010
18.61
18.61
18.14
18.28
2,158,499
-0.31(-1.69%)
Dec 07, 2010
18.96
19.02
18.43
18.59
2,524,654
-0.04(-0.20%)
Dec 06, 2010
18.55
18.78
18.49
18.63
1,787,043
+0.07(+0.36%)
Dec 03, 2010
18.44
18.62
18.25
18.56
2,536,848
+0.11(+0.62%)
Dec 02, 2010
17.94
18.48
17.94
18.45
2,827,068
+0.53(+2.97%)
Dec 01, 2010
17.65
18.07
17.54
17.91
3,445,304
+0.63(+3.63%)
Nov 30, 2010
17.17
17.46
17.05
17.29
2,700,443
-0.14(-0.82%)
Nov 29, 2010
17.09
17.49
16.95
17.43
3,052,706
+0.28(+1.61%)
Nov 26, 2010
17.19
17.45
17.03
17.15
1,576,362
-0.20(-1.15%)
Nov 24, 2010
17.12
17.35
17.35
17.35
3,260,942
+0.33(+1.96%)
Nov 23, 2010
17.36
17.36
16.98
17.02
3,412,234
-0.60(-3.40%)
Nov 22, 2010
17.36
17.68
17.14
17.62
4,065,462
+0.05(+0.27%)
Nov 19, 2010
17.53
17.57
17.06
17.57
3,625,517
-0.01(-0.05%)
Nov 18, 2010
17.11
17.67
16.97
17.58
3,561,645
+0.35(+2.04%)
Nov 17, 2010
17.31
17.47
17.02
17.23
3,390,530
-0.05(-0.28%)
Nov 16, 2010
17.41
17.61
17.10
17.28
3,660,653
-0.98(-5.36%)
Nov 15, 2010
18.26
18.31
17.53
18.26
4,408,509
+0.12(+0.68%)
Nov 12, 2010
18.72
18.72
17.99
18.13
3,470,572
-0.68(-3.64%)
Nov 11, 2010
18.53
18.86
18.43
18.82
4,388,986
+0.30(+1.64%)
Nov 10, 2010
17.66
18.51
17.55
18.51
5,128,765
+0.87(+4.90%)
Nov 09, 2010
17.91
18.22
17.57
17.65
2,456,708
-0.14(-0.80%)
Nov 08, 2010
17.54
17.81
17.46
17.79
2,788,684
+0.10(+0.59%)
Nov 05, 2010
17.70
17.72
17.35
17.69
3,841,301
-0.05(-0.27%)
Nov 04, 2010
16.90
17.92
16.89
17.73
6,899,859
+1.15(+6.94%)
Nov 03, 2010
16.52
16.65
16.14
16.58
2,755,517
+0.17(+1.04%)
Nov 02, 2010
16.35
16.49
16.19
16.41
1,862,412
+0.28(+1.71%)
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
.