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, 2013
17.51
17.84
17.37
17.71
3,481,729
+0.10(+0.54%)
Jan 30, 2013
17.83
17.96
17.55
17.62
3,568,943
-0.19(-1.07%)
Jan 29, 2013
17.38
17.82
17.38
17.81
3,372,908
+0.35(+2.02%)
Jan 28, 2013
17.65
17.65
17.32
17.46
2,950,658
-0.13(-0.76%)
Jan 25, 2013
17.37
17.68
17.34
17.59
4,070,183
+0.28(+1.59%)
Jan 24, 2013
17.33
17.55
17.21
17.31
3,774,603
-0.01(-0.05%)
Jan 23, 2013
17.54
17.60
17.28
17.32
4,008,030
-0.30(-1.73%)
Jan 22, 2013
17.35
17.63
17.21
17.63
3,388,622
+0.33(+1.92%)
Jan 18, 2013
17.12
17.32
17.00
17.30
3,945,091
+0.18(+1.06%)
Jan 17, 2013
17.01
17.25
16.99
17.12
5,074,216
+0.19(+1.12%)
Jan 16, 2013
16.84
16.93
16.71
16.93
5,779,785
+0.04(+0.23%)
Jan 15, 2013
16.25
16.97
16.14
16.89
17,266,838
+0.84(+5.21%)
Jan 14, 2013
15.79
16.05
15.78
16.05
3,880,200
+0.25(+1.56%)
Jan 11, 2013
16.04
16.12
15.77
15.80
4,548,633
-0.17(-1.07%)
Jan 10, 2013
15.87
16.04
15.74
15.97
4,514,719
+0.20(+1.27%)
Jan 09, 2013
15.92
16.00
15.66
15.77
4,347,715
-0.11(-0.72%)
Jan 08, 2013
15.78
15.94
15.62
15.89
5,299,718
+0.05(+0.30%)
Jan 07, 2013
15.88
15.96
15.77
15.84
3,257,451
-0.10(-0.66%)
Jan 04, 2013
15.69
16.02
15.65
15.95
3,589,880
+0.26(+1.64%)
Jan 03, 2013
15.68
15.96
15.53
15.69
4,055,883
+0.00(+0.00%)
Jan 02, 2013
15.51
15.70
15.28
15.69
5,967,070
+0.29(+1.85%)
Dec 31, 2012
14.78
15.43
14.74
15.40
4,782,016
+0.57(+3.85%)
Dec 28, 2012
15.01
15.05
14.80
14.83
2,991,888
-0.30(-2.01%)
Dec 27, 2012
15.31
15.33
14.90
15.14
3,810,616
-0.14(-0.93%)
Dec 26, 2012
15.38
15.55
15.28
15.28
2,656,868
+0.01(+0.06%)
Dec 24, 2012
15.38
15.46
15.20
15.27
1,829,078
-0.20(-1.29%)
Dec 21, 2012
15.36
15.47
15.19
15.47
6,306,678
-0.10(-0.67%)
Dec 20, 2012
15.46
15.59
15.38
15.57
3,065,175
+0.12(+0.80%)
Dec 19, 2012
15.57
15.60
15.38
15.45
3,679,019
-0.13(-0.85%)
Dec 18, 2012
15.28
15.64
15.22
15.58
3,834,669
+0.31(+2.05%)
Dec 17, 2012
15.17
15.28
15.07
15.27
4,010,771
+0.17(+1.13%)
Dec 14, 2012
15.00
15.18
14.99
15.10
3,381,074
+0.02(+0.13%)
Dec 13, 2012
15.19
15.25
15.00
15.08
5,321,903
-0.13(-0.87%)
Dec 12, 2012
15.26
15.49
15.17
15.21
4,747,363
+0.00(+0.00%)
Dec 11, 2012
15.21
15.31
15.16
15.21
3,502,447
+0.08(+0.50%)
Dec 10, 2012
14.91
15.16
14.83
15.14
5,333,324
+0.13(+0.89%)
Dec 07, 2012
14.75
15.00
14.74
15.00
4,331,331
+0.29(+2.00%)
Dec 06, 2012
14.71
14.89
14.56
14.71
6,267,623
-0.10(-0.64%)
Dec 05, 2012
14.56
14.95
14.56
14.80
6,004,630
+0.33(+2.30%)
Dec 04, 2012
14.56
14.65
14.41
14.47
4,648,190
-0.20(-1.36%)
Nov 30, 2012
14.61
14.71
14.50
14.67
4,826,974
+0.09(+0.59%)
Nov 29, 2012
14.63
14.73
14.53
14.59
4,708,859
+0.07(+0.46%)
Nov 28, 2012
14.13
14.52
14.02
14.52
4,364,264
+0.21(+1.46%)
Nov 27, 2012
14.47
14.58
14.28
14.31
4,528,884
-0.28(-1.89%)
Nov 26, 2012
14.82
14.85
14.41
14.59
4,423,311
-0.38(-2.54%)
Nov 23, 2012
14.85
15.00
14.73
14.97
1,721,942
+0.23(+1.55%)
Nov 21, 2012
14.61
14.83
14.54
14.74
3,396,802
+0.14(+0.98%)
Nov 20, 2012
14.69
14.73
14.42
14.60
9,099,954
-0.14(-0.97%)
Nov 19, 2012
14.33
14.76
14.28
14.74
7,097,816
+0.67(+4.73%)
Nov 16, 2012
13.68
14.18
13.58
14.07
9,517,972
+0.46(+3.35%)
Nov 15, 2012
13.65
13.83
13.54
13.62
13,320,028
-0.10(-0.69%)
Nov 14, 2012
13.92
13.99
13.64
13.71
8,250,161
-0.12(-0.89%)
Nov 13, 2012
13.83
14.07
13.65
13.83
9,021,145
-0.18(-1.29%)
Nov 12, 2012
14.26
14.27
13.77
14.02
9,093,615
-0.21(-1.47%)
Nov 09, 2012
13.97
14.47
13.93
14.22
5,872,262
+0.17(+1.22%)
Nov 08, 2012
14.26
14.46
13.86
14.05
9,203,493
-0.21(-1.47%)
Nov 07, 2012
14.29
14.47
14.07
14.26
12,767,934
-0.30(-2.09%)
Nov 06, 2012
14.73
14.90
14.10
14.57
9,600,916
-0.22(-1.48%)
Nov 05, 2012
14.52
14.97
14.48
14.79
7,460,713
+0.02(+0.13%)
Nov 02, 2012
15.00
15.19
14.57
14.77
6,364,522
-0.13(-0.89%)
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
.