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, 2019
2.140
2.140
2.010
2.030
8,279,394
-0.08(-3.79%)
Jan 30, 2019
2.050
2.110
1.990
2.110
6,834,781
+0.09(+4.46%)
Jan 29, 2019
2.000
2.060
1.970
2.020
5,372,038
+0.05(+2.54%)
Jan 28, 2019
2.000
2.010
1.930
1.970
8,105,110
-0.10(-4.83%)
Jan 25, 2019
2.050
2.120
2.020
2.070
8,620,900
+0.05(+2.48%)
Jan 24, 2019
1.980
2.020
1.880
2.020
10,873,319
+0.02(+1.00%)
Jan 23, 2019
2.080
2.130
1.960
2.000
8,067,916
-0.04(-1.96%)
Jan 22, 2019
2.200
2.210
2.010
2.040
12,550,715
-0.20(-8.93%)
Jan 18, 2019
2.190
2.270
2.160
2.240
8,567,400
+0.06(+2.75%)
Jan 17, 2019
2.140
2.200
2.120
2.180
7,751,083
+0.01(+0.46%)
Jan 16, 2019
2.180
2.270
2.150
2.170
11,405,687
-0.02(-0.91%)
Jan 15, 2019
2.190
2.210
2.140
2.190
10,947,534
+0.04(+1.86%)
Jan 14, 2019
2.140
2.230
2.130
2.150
11,445,556
-0.02(-0.92%)
Jan 11, 2019
2.240
2.270
2.140
2.170
10,384,900
-0.12(-5.24%)
Jan 10, 2019
2.180
2.300
2.100
2.290
9,775,964
+0.06(+2.69%)
Jan 09, 2019
2.260
2.280
2.170
2.230
14,706,959
+0.04(+1.83%)
Jan 08, 2019
2.270
2.280
2.130
2.190
16,168,244
-0.01(-0.45%)
Jan 07, 2019
2.280
2.290
2.150
2.200
17,129,920
+0.01(+0.46%)
Jan 04, 2019
2.100
2.200
2.050
2.190
17,193,600
+0.22(+11.17%)
Jan 03, 2019
1.970
2.080
1.830
1.970
17,288,486
+0.01(+0.51%)
Jan 02, 2019
1.650
1.980
1.620
1.960
18,825,020
+0.25(+14.62%)
Dec 31, 2018
1.760
1.780
1.600
1.710
14,836,300
-0.01(-0.58%)
Dec 28, 2018
1.790
1.870
1.710
1.720
13,800,100
-0.05(-2.82%)
Dec 27, 2018
1.670
1.780
1.600
1.770
12,209,228
+0.00(+0.00%)
Dec 26, 2018
1.530
1.790
1.390
1.770
24,051,912
+0.34(+23.78%)
Dec 24, 2018
1.520
1.540
1.420
1.430
9,604,000
-0.12(-7.74%)
Dec 21, 2018
1.650
1.680
1.520
1.550
37,137,100
-0.11(-6.63%)
Dec 20, 2018
1.720
1.810
1.580
1.660
16,193,261
-0.10(-5.68%)
Dec 19, 2018
1.860
1.930
1.730
1.760
11,226,250
-0.05(-2.76%)
Dec 18, 2018
1.950
1.970
1.800
1.810
17,341,724
-0.19(-9.50%)
Dec 17, 2018
2.080
2.170
2.000
2.000
9,431,462
-0.08(-3.85%)
Dec 14, 2018
2.150
2.150
2.075
2.080
10,087,600
-0.12(-5.45%)
Dec 13, 2018
2.160
2.240
2.080
2.200
8,690,119
+0.03(+1.38%)
Dec 12, 2018
2.160
2.250
2.120
2.170
9,521,239
+0.07(+3.33%)
Dec 11, 2018
2.160
2.220
2.040
2.100
9,211,581
+0.02(+0.96%)
Dec 10, 2018
2.160
2.220
2.010
2.080
12,022,974
-0.15(-6.73%)
Dec 07, 2018
2.350
2.520
2.200
2.230
12,108,800
+0.05(+2.29%)
Dec 06, 2018
2.220
2.280
2.120
2.180
13,965,868
-0.17(-7.23%)
Dec 04, 2018
2.530
2.550
2.340
2.350
12,234,700
-0.16(-6.37%)
Dec 03, 2018
2.410
2.510
2.320
2.510
16,661,469
+0.25(+11.06%)
Nov 30, 2018
2.240
2.300
2.130
2.260
16,237,400
-0.05(-2.16%)
Nov 29, 2018
2.370
2.465
2.210
2.310
18,875,208
-0.04(-1.70%)
Nov 28, 2018
2.300
2.430
2.260
2.350
16,483,494
+0.06(+2.62%)
Nov 27, 2018
2.250
2.350
2.220
2.290
12,126,798
+0.03(+1.33%)
Nov 26, 2018
2.250
2.340
2.230
2.260
7,132,374
+0.07(+3.20%)
Nov 23, 2018
2.220
2.260
2.130
2.190
7,884,500
-0.19(-7.98%)
Nov 21, 2018
2.380
2.380
2.380
0
+0.14(+6.25%)
Nov 20, 2018
2.320
2.370
2.140
2.240
17,355,344
-0.21(-8.57%)
Nov 19, 2018
2.580
2.580
2.390
2.450
13,289,409
-0.13(-5.04%)
Nov 16, 2018
2.670
2.750
2.560
2.580
15,145,900
-0.08(-3.01%)
Nov 15, 2018
2.720
2.750
2.620
2.660
14,320,095
-0.07(-2.56%)
Nov 14, 2018
2.750
2.900
2.680
2.730
24,055,414
+0.13(+5.00%)
Nov 13, 2018
2.750
2.880
2.590
2.600
24,469,498
-0.22(-7.80%)
Nov 12, 2018
3.100
3.130
2.810
2.820
13,500,512
-0.13(-4.41%)
Nov 09, 2018
2.810
2.980
2.630
2.950
21,554,700
-0.04(-1.34%)
Nov 08, 2018
3.300
3.320
2.910
2.990
21,494,126
-0.23(-7.14%)
Nov 07, 2018
3.360
3.370
3.100
3.220
13,162,660
+0.03(+0.94%)
Nov 06, 2018
3.510
3.570
3.170
3.190
17,463,348
-0.34(-9.63%)
Nov 05, 2018
3.340
3.590
3.330
3.530
14,831,966
+0.26(+7.95%)
Nov 02, 2018
3.390
3.450
3.240
3.270
11,325,700
-0.10(-2.97%)
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
.