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 29, 2016
1.330
1.575
1.320
1.560
15,224,884
+0.24(+18.18%)
Jan 28, 2016
1.290
1.350
1.140
1.320
11,863,570
+0.23(+21.10%)
Jan 27, 2016
1.060
1.190
1.020
1.090
15,241,088
+0.04(+3.81%)
Jan 26, 2016
1.090
1.120
0.9800
1.050
15,572,113
+0.04(+3.96%)
Jan 25, 2016
1.290
1.320
1.000
1.010
9,904,843
-0.33(-24.63%)
Jan 22, 2016
1.390
1.520
1.330
1.340
17,846,400
+0.08(+6.35%)
Jan 21, 2016
1.040
1.350
1.030
1.260
14,426,278
+0.18(+16.67%)
Jan 20, 2016
1.030
1.100
0.8600
1.080
12,187,702
-0.02(-1.82%)
Jan 19, 2016
1.280
1.290
1.070
1.100
10,381,913
-0.12(-9.84%)
Jan 15, 2016
1.300
1.220
1.220
1.220
14,424,100
-0.20(-14.08%)
Jan 14, 2016
1.330
1.530
1.270
1.420
18,944,020
+0.08(+5.97%)
Jan 13, 2016
1.420
1.540
1.340
1.340
10,502,832
-0.07(-4.96%)
Jan 12, 2016
1.540
1.590
1.310
1.410
10,472,420
-0.08(-5.37%)
Jan 11, 2016
1.660
1.660
1.490
1.490
9,823,427
-0.14(-8.59%)
Jan 08, 2016
1.730
1.730
1.510
1.630
10,258,602
+0.02(+1.24%)
Jan 07, 2016
1.640
1.730
1.600
1.610
10,402,631
-0.10(-5.85%)
Jan 06, 2016
1.900
1.920
1.680
1.710
13,010,860
-0.30(-14.93%)
Jan 05, 2016
2.040
2.050
1.880
2.010
11,254,934
-0.03(-1.47%)
Jan 04, 2016
2.010
2.210
1.920
2.040
15,753,328
+0.02(+0.99%)
Dec 31, 2015
1.930
2.020
2.020
2.020
7,559,900
+0.05(+2.54%)
Dec 30, 2015
2.060
2.200
1.970
1.970
9,750,715
-0.19(-8.80%)
Dec 29, 2015
2.130
2.220
2.020
2.160
11,387,507
+0.13(+6.40%)
Dec 28, 2015
2.180
2.200
2.020
2.030
10,562,707
-0.27(-11.74%)
Dec 24, 2015
2.450
2.300
2.300
2.300
8,380,500
-0.17(-6.88%)
Dec 23, 2015
2.110
2.545
2.090
2.470
22,195,004
+0.43(+21.08%)
Dec 22, 2015
1.950
2.110
1.850
2.040
14,997,616
+0.15(+7.94%)
Dec 21, 2015
1.820
1.950
1.720
1.890
20,072,136
-0.01(-0.53%)
Dec 18, 2015
1.870
1.940
1.770
1.900
19,266,804
-0.02(-1.04%)
Dec 17, 2015
2.080
2.110
1.730
1.920
27,897,690
-0.17(-8.13%)
Dec 16, 2015
2.260
2.320
2.020
2.090
24,452,626
-0.20(-8.73%)
Dec 15, 2015
2.410
2.440
2.250
2.290
13,437,714
-0.05(-2.14%)
Dec 14, 2015
2.490
2.540
2.300
2.340
10,613,913
-0.20(-7.87%)
Dec 11, 2015
2.790
2.790
2.530
2.540
8,751,743
-0.32(-11.19%)
Dec 10, 2015
2.700
2.900
2.650
2.860
11,097,088
+0.11(+4.00%)
Dec 09, 2015
2.760
3.030
2.690
2.750
12,995,721
-0.03(-1.08%)
Dec 08, 2015
2.650
2.820
2.500
2.780
10,675,997
-0.01(-0.36%)
Dec 07, 2015
2.870
2.870
2.750
2.790
9,320,554
-0.23(-7.62%)
Dec 04, 2015
3.260
3.310
3.010
3.020
10,502,735
-0.33(-9.85%)
Dec 03, 2015
3.460
3.530
3.335
3.350
7,828,419
-0.04(-1.18%)
Dec 02, 2015
3.510
3.650
3.320
3.390
8,571,931
-0.30(-8.13%)
Dec 01, 2015
3.700
3.890
3.600
3.690
11,146,384
-0.01(-0.27%)
Nov 30, 2015
3.560
3.795
3.530
3.700
11,209,190
+0.15(+4.23%)
Nov 27, 2015
3.540
3.645
3.505
3.550
4,591,263
-0.09(-2.47%)
Nov 25, 2015
3.460
3.640
3.640
3.640
8,008,900
+0.13(+3.70%)
Nov 24, 2015
3.470
3.670
3.430
3.510
10,857,360
+0.12(+3.54%)
Nov 23, 2015
3.310
3.440
3.250
3.390
14,361,495
+0.10(+3.04%)
Nov 20, 2015
3.490
3.490
3.240
3.290
9,316,910
-0.17(-4.91%)
Nov 19, 2015
3.650
3.660
3.350
3.460
10,622,225
-0.23(-6.23%)
Nov 18, 2015
3.700
3.740
3.480
3.690
10,010,724
+0.08(+2.22%)
Nov 17, 2015
3.750
3.830
3.490
3.610
13,310,850
-0.14(-3.73%)
Nov 16, 2015
3.640
3.810
3.510
3.750
20,103,964
+0.21(+5.93%)
Nov 13, 2015
3.450
3.610
3.310
3.540
16,255,180
-0.02(-0.56%)
Nov 12, 2015
3.660
3.740
3.500
3.560
8,692,010
-0.21(-5.57%)
Nov 11, 2015
4.150
4.180
3.700
3.770
8,906,887
-0.43(-10.24%)
Nov 10, 2015
4.180
4.320
4.122
4.200
10,187,483
+0.01(+0.24%)
Nov 09, 2015
4.270
4.520
4.150
4.190
17,027,428
-0.05(-1.18%)
Nov 06, 2015
3.940
4.300
3.905
4.240
14,448,929
+0.23(+5.74%)
Nov 05, 2015
4.140
4.230
3.710
4.010
17,367,590
+0.04(+1.01%)
Nov 04, 2015
3.940
4.030
3.745
3.970
11,823,256
+0.06(+1.53%)
Nov 03, 2015
3.800
4.070
3.755
3.910
13,534,443
+0.21(+5.68%)
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
.