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 (%)
Oct 31, 2012
14.59
14.62
14.37
14.58
4,683,949
+0.10(+0.66%)
Oct 26, 2012
14.50
14.48
14.48
14.48
3,381,091
-0.05(-0.33%)
Oct 25, 2012
14.65
14.74
14.37
14.53
3,478,107
+0.05(+0.33%)
Oct 24, 2012
14.76
14.85
14.41
14.48
4,898,381
-0.20(-1.36%)
Oct 23, 2012
14.80
14.80
14.45
14.68
5,109,802
-0.73(-4.75%)
Oct 19, 2012
15.71
15.88
15.30
15.41
4,413,234
-0.37(-2.35%)
Oct 18, 2012
15.75
15.87
15.62
15.78
7,826,348
-0.13(-0.84%)
Oct 17, 2012
16.00
16.14
15.83
15.92
5,855,563
-0.02(-0.12%)
Oct 16, 2012
15.64
15.96
15.57
15.94
5,954,124
+0.52(+3.39%)
Oct 15, 2012
15.40
15.44
15.14
15.41
5,360,502
+0.02(+0.12%)
Oct 12, 2012
15.41
15.53
15.22
15.39
4,306,711
+0.02(+0.12%)
Oct 11, 2012
15.57
15.58
15.34
15.38
8,557,208
+0.11(+0.75%)
Oct 10, 2012
15.71
15.75
15.22
15.26
6,406,608
-0.50(-3.20%)
Oct 09, 2012
15.55
15.94
15.50
15.77
5,352,784
+0.24(+1.53%)
Oct 08, 2012
15.42
15.61
15.27
15.53
3,472,239
-0.03(-0.18%)
Oct 05, 2012
15.69
15.78
15.32
15.56
6,575,214
-0.04(-0.24%)
Oct 04, 2012
15.45
15.62
15.31
15.59
5,921,863
+0.31(+2.05%)
Oct 03, 2012
15.64
15.69
15.17
15.28
8,197,683
-0.34(-2.19%)
Oct 02, 2012
15.72
15.78
15.43
15.62
4,204,655
+0.02(+0.12%)
Oct 01, 2012
15.59
15.93
15.50
15.60
7,238,257
+0.24(+1.55%)
Sep 28, 2012
15.57
15.59
15.25
15.37
6,836,239
-0.36(-2.30%)
Sep 27, 2012
15.47
15.88
15.42
15.73
5,608,191
+0.48(+3.12%)
Sep 26, 2012
15.61
15.65
15.13
15.25
6,601,328
-0.45(-2.85%)
Sep 25, 2012
16.08
16.15
15.65
15.70
7,997,609
-0.28(-1.73%)
Sep 24, 2012
16.44
16.53
15.86
15.97
7,914,722
-0.53(-3.23%)
Sep 21, 2012
16.70
16.76
16.24
16.51
9,751,306
+0.02(+0.12%)
Sep 20, 2012
16.91
16.96
16.07
16.49
14,347,201
+0.59(+3.71%)
Sep 19, 2012
15.85
15.95
15.55
15.90
6,846,571
-0.11(-0.71%)
Sep 18, 2012
16.35
16.37
15.80
16.01
5,734,550
-0.42(-2.55%)
Sep 17, 2012
16.72
16.93
16.35
16.43
6,334,237
-0.35(-2.10%)
Sep 14, 2012
16.35
16.99
16.35
16.78
8,940,096
+0.52(+3.22%)
Sep 13, 2012
15.71
16.38
15.44
16.26
8,027,153
+0.53(+3.39%)
Sep 12, 2012
15.96
16.08
15.69
15.73
5,995,437
-0.13(-0.84%)
Sep 11, 2012
15.23
15.89
15.21
15.86
8,308,405
+0.70(+4.64%)
Sep 10, 2012
15.40
15.65
15.14
15.16
6,151,203
-0.29(-1.85%)
Sep 07, 2012
15.38
15.70
15.21
15.44
9,260,586
+0.42(+2.78%)
Sep 06, 2012
14.77
15.42
14.77
15.02
6,227,292
+0.37(+2.53%)
Sep 05, 2012
14.61
14.81
14.51
14.65
4,882,960
+0.00(+0.00%)
Sep 04, 2012
14.72
14.78
14.43
14.65
5,486,076
-0.08(-0.52%)
Aug 31, 2012
14.52
14.78
14.24
14.73
4,948,912
+0.40(+2.79%)
Aug 30, 2012
14.48
14.53
14.16
14.33
4,099,121
-0.23(-1.57%)
Aug 29, 2012
14.86
14.88
14.47
14.56
4,578,637
-0.03(-0.20%)
Aug 27, 2012
14.80
14.88
14.58
14.59
2,998,347
-0.21(-1.41%)
Aug 24, 2012
14.60
14.87
14.44
14.80
3,479,781
+0.18(+1.24%)
Aug 23, 2012
14.80
14.96
14.59
14.61
3,441,398
-0.23(-1.54%)
Aug 22, 2012
14.84
14.89
14.50
14.84
4,261,500
-0.13(-0.89%)
Aug 21, 2012
15.06
15.29
14.91
14.98
4,464,366
-0.06(-0.38%)
Aug 20, 2012
15.05
15.16
14.81
15.03
5,322,541
+0.03(+0.19%)
Aug 17, 2012
14.99
15.14
14.88
15.00
3,918,775
+0.05(+0.32%)
Aug 16, 2012
14.61
15.01
14.61
14.96
4,400,170
+0.20(+1.35%)
Aug 15, 2012
14.68
14.84
14.50
14.76
4,562,351
+0.09(+0.65%)
Aug 14, 2012
14.75
14.80
14.50
14.66
6,785,832
+0.09(+0.59%)
Aug 13, 2012
14.99
15.10
14.43
14.58
5,444,919
-0.48(-3.16%)
Aug 10, 2012
14.82
15.09
14.64
15.05
5,970,089
+0.11(+0.76%)
Aug 09, 2012
15.24
15.38
14.87
14.94
8,150,457
-0.41(-2.66%)
Aug 08, 2012
15.05
15.52
15.00
15.35
8,451,496
+0.29(+1.89%)
Aug 07, 2012
14.96
15.49
14.94
15.06
7,104,610
+0.24(+1.60%)
Aug 06, 2012
14.80
15.14
14.75
14.82
5,582,850
+0.00(+0.00%)
Aug 03, 2012
14.52
15.20
14.41
14.82
7,862,662
+0.75(+5.34%)
Aug 02, 2012
14.37
14.54
13.74
14.07
7,996,037
-0.57(-3.90%)
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
.