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, 2019
1.040
1.040
0.9705
0.9981
19,690,404
-0.03(-3.10%)
Oct 30, 2019
1.080
1.100
1.030
1.030
10,598,691
-0.06(-5.50%)
Oct 29, 2019
1.070
1.110
1.060
1.090
8,758,677
+0.00(+0.00%)
Oct 28, 2019
1.080
1.110
1.060
1.090
10,859,466
+0.01(+0.93%)
Oct 25, 2019
1.050
1.090
1.030
1.080
9,077,500
+0.02(+1.89%)
Oct 24, 2019
1.090
1.100
1.020
1.060
13,838,542
-0.02(-1.85%)
Oct 23, 2019
1.040
1.110
1.020
1.080
11,081,834
+0.03(+2.86%)
Oct 22, 2019
1.020
1.080
1.000
1.050
10,826,406
+0.05(+5.00%)
Oct 21, 2019
1.010
1.030
0.9900
1.000
6,297,573
-0.01(-0.99%)
Oct 18, 2019
1.030
1.050
1.000
1.010
7,893,900
-0.02(-1.94%)
Oct 17, 2019
1.040
1.050
1.000
1.030
13,149,506
-0.02(-1.90%)
Oct 16, 2019
1.080
1.120
1.040
1.050
13,650,775
-0.03(-2.78%)
Oct 15, 2019
1.080
1.120
1.060
1.080
13,450,014
+0.00(+0.00%)
Oct 14, 2019
1.100
1.110
1.050
1.080
8,439,590
-0.04(-3.57%)
Oct 11, 2019
1.110
1.140
1.090
1.120
12,988,600
+0.04(+3.70%)
Oct 10, 2019
1.090
1.100
1.060
1.080
8,157,481
+0.02(+1.89%)
Oct 09, 2019
1.070
1.110
1.040
1.060
9,214,095
+0.01(+0.95%)
Oct 08, 2019
1.070
1.110
1.050
1.050
11,100,269
-0.04(-3.67%)
Oct 07, 2019
1.080
1.150
1.060
1.090
17,845,188
+0.00(+0.00%)
Oct 04, 2019
1.060
1.100
1.040
1.090
8,853,400
+0.03(+2.83%)
Oct 03, 2019
1.040
1.080
1.000
1.060
12,747,159
+0.02(+1.92%)
Oct 02, 2019
1.140
1.150
1.030
1.040
25,333,132
-0.09(-7.96%)
Oct 01, 2019
1.190
1.230
1.100
1.130
10,763,285
-0.06(-5.04%)
Sep 30, 2019
1.200
1.220
1.150
1.190
9,731,236
-0.03(-2.46%)
Sep 27, 2019
1.150
1.250
1.140
1.220
10,268,900
+0.05(+4.27%)
Sep 26, 2019
1.180
1.230
1.150
1.170
10,276,981
-0.02(-1.68%)
Sep 25, 2019
1.150
1.270
1.130
1.190
11,487,345
+0.01(+0.85%)
Sep 24, 2019
1.300
1.330
1.180
1.180
15,618,762
-0.12(-9.23%)
Sep 23, 2019
1.280
1.350
1.260
1.300
17,637,156
+0.01(+0.78%)
Sep 20, 2019
1.330
1.370
1.280
1.290
26,858,800
-0.03(-2.27%)
Sep 19, 2019
1.410
1.410
1.280
1.320
16,439,150
-0.04(-2.94%)
Sep 18, 2019
1.300
1.360
1.280
1.360
12,835,396
-0.03(-2.16%)
Sep 17, 2019
1.510
1.520
1.350
1.390
25,246,034
-0.17(-10.90%)
Sep 16, 2019
1.500
1.610
1.450
1.560
53,414,432
+0.34(+27.87%)
Sep 13, 2019
1.330
1.360
1.210
1.220
14,503,000
-0.07(-5.43%)
Sep 12, 2019
1.270
1.320
1.230
1.290
10,214,001
-0.04(-3.01%)
Sep 11, 2019
1.440
1.530
1.220
1.330
24,027,542
-0.03(-2.21%)
Sep 10, 2019
1.280
1.510
1.280
1.360
30,045,444
+0.07(+5.43%)
Sep 09, 2019
1.150
1.300
1.140
1.290
24,548,040
+0.16(+14.16%)
Sep 06, 2019
1.100
1.140
1.050
1.130
8,485,400
+0.02(+1.80%)
Sep 05, 2019
1.080
1.170
1.060
1.110
15,764,447
+0.05(+4.72%)
Sep 04, 2019
1.060
1.070
1.020
1.060
10,593,520
+0.03(+2.91%)
Sep 03, 2019
1.040
1.050
1.020
1.030
6,085,862
-0.05(-4.63%)
Aug 30, 2019
1.180
1.190
1.050
1.080
8,633,900
-0.09(-7.69%)
Aug 29, 2019
1.090
1.190
1.080
1.170
15,630,031
+0.10(+9.35%)
Aug 28, 2019
1.050
1.100
1.030
1.070
10,496,089
+0.03(+2.88%)
Aug 27, 2019
1.040
1.050
0.9800
1.040
7,045,924
+0.01(+0.97%)
Aug 26, 2019
1.070
1.080
1.020
1.030
5,210,463
+0.01(+0.98%)
Aug 23, 2019
1.090
1.110
1.000
1.020
15,337,600
-0.10(-8.93%)
Aug 22, 2019
1.180
1.180
1.100
1.120
6,969,734
-0.04(-3.45%)
Aug 21, 2019
1.160
1.210
1.120
1.160
12,367,593
+0.03(+2.65%)
Aug 20, 2019
1.090
1.145
1.050
1.130
10,873,129
+0.02(+1.80%)
Aug 19, 2019
1.090
1.110
1.040
1.110
12,531,633
+0.05(+4.72%)
Aug 16, 2019
1.010
1.070
0.9999
1.060
10,494,600
+0.07(+6.53%)
Aug 15, 2019
0.9690
0.9962
0.9609
0.9950
7,019,112
+0.03(+2.91%)
Aug 14, 2019
0.9601
1.060
0.9300
0.9669
18,450,348
-0.05(-5.21%)
Aug 13, 2019
1.030
1.100
1.000
1.020
15,308,528
-0.02(-1.92%)
Aug 12, 2019
1.010
1.070
0.9800
1.040
9,669,859
+0.01(+0.97%)
Aug 09, 2019
1.080
1.110
1.010
1.030
13,187,100
-0.04(-3.74%)
Aug 08, 2019
0.9600
1.080
0.9600
1.070
15,149,613
+0.12(+12.67%)
Aug 07, 2019
0.9800
0.9870
0.8650
0.9497
18,671,950
+0.00(+0.34%)
Aug 06, 2019
0.9945
0.9970
0.9300
0.9465
13,859,422
-0.02(-2.42%)
Aug 05, 2019
1.000
1.000
0.9100
0.9700
13,575,203
-0.05(-4.90%)
Aug 02, 2019
1.050
1.080
1.020
1.020
5,695,000
-0.01(-0.97%)
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
.