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 (%)
Nov 30, 2004
6.929
6.929
6.780
6.882
353,474
-0.05(-0.69%)
Nov 29, 2004
6.822
6.965
6.801
6.929
385,235
+0.14(+1.99%)
Nov 26, 2004
6.768
6.834
6.768
6.794
56,475
+0.04(+0.63%)
Nov 24, 2004
6.687
6.777
6.608
6.751
370,511
+0.06(+0.96%)
Nov 23, 2004
6.466
6.687
6.466
6.687
562,446
+0.27(+4.19%)
Nov 22, 2004
6.306
6.449
6.276
6.418
463,376
+0.17(+2.74%)
Nov 19, 2004
6.114
6.326
6.114
6.247
268,602
+0.14(+2.22%)
Nov 18, 2004
6.109
6.204
6.100
6.112
250,723
+0.03(+0.51%)
Nov 17, 2004
5.967
6.090
5.967
6.081
195,089
+0.15(+2.44%)
Nov 16, 2004
5.978
6.081
5.919
5.936
284,062
-0.04(-0.68%)
Nov 15, 2004
6.157
6.161
5.876
5.976
533,314
-0.22(-3.49%)
Nov 12, 2004
6.007
6.192
5.993
6.192
149,025
+0.18(+2.92%)
Nov 11, 2004
6.059
6.059
5.943
6.016
315,823
-0.04(-0.67%)
Nov 10, 2004
5.990
6.090
5.905
6.057
247,358
+0.06(+0.99%)
Nov 09, 2004
5.940
6.052
5.898
5.997
316,980
+0.03(+0.56%)
Nov 08, 2004
6.038
6.069
5.933
5.964
400,695
-0.13(-2.11%)
Nov 05, 2004
6.116
6.135
6.050
6.093
353,684
-0.00(-0.08%)
Nov 04, 2004
6.085
6.209
6.031
6.097
635,959
+0.00(+0.08%)
Nov 03, 2004
6.062
6.109
6.005
6.093
353,684
+0.10(+1.75%)
Nov 02, 2004
6.002
6.028
5.957
5.988
957,146
+0.02(+0.36%)
Nov 01, 2004
5.919
6.009
5.848
5.967
573,383
+0.07(+1.21%)
Oct 29, 2004
5.931
5.931
5.817
5.895
452,018
+0.06(+1.02%)
Oct 28, 2004
6.169
6.169
5.776
5.836
931,485
-0.37(-5.90%)
Oct 27, 2004
6.418
6.418
6.197
6.202
344,534
-0.14(-2.28%)
Oct 26, 2004
6.392
6.392
6.292
6.347
379,240
+0.00(+0.04%)
Oct 25, 2004
6.221
6.399
6.221
6.345
157,964
+0.12(+1.99%)
Oct 22, 2004
6.290
6.418
6.219
6.221
144,607
-0.07(-1.10%)
Oct 21, 2004
6.252
6.316
6.161
6.290
177,631
+0.06(+0.92%)
Oct 20, 2004
6.005
6.233
5.997
6.233
295,000
+0.23(+3.84%)
Oct 19, 2004
6.014
6.128
6.000
6.002
221,381
-0.00(-0.04%)
Oct 18, 2004
6.045
6.078
5.990
6.005
278,593
-0.04(-0.67%)
Oct 15, 2004
5.983
6.062
5.971
6.045
290,793
+0.05(+0.87%)
Oct 14, 2004
5.948
6.031
5.943
5.993
315,718
+0.06(+0.96%)
Oct 13, 2004
6.164
6.164
5.717
5.936
665,512
-0.24(-3.96%)
Oct 12, 2004
6.145
6.271
6.145
6.181
258,821
+0.00(+0.00%)
Oct 11, 2004
6.337
6.352
6.169
6.181
228,533
-0.13(-2.11%)
Oct 08, 2004
6.276
6.373
6.202
6.314
259,032
+0.04(+0.61%)
Oct 07, 2004
6.375
6.530
6.228
6.276
259,978
-0.12(-1.93%)
Oct 06, 2004
6.359
6.466
6.359
6.399
393,333
+0.06(+0.90%)
Oct 05, 2004
6.145
6.359
6.145
6.342
549,510
+0.21(+3.45%)
Oct 04, 2004
6.109
6.171
6.100
6.131
273,230
+0.02(+0.31%)
Oct 01, 2004
6.026
6.140
6.002
6.112
298,575
+0.07(+1.22%)
Sep 30, 2004
5.955
6.100
5.945
6.038
336,016
+0.12(+2.01%)
Sep 29, 2004
6.157
6.228
5.891
5.919
675,187
-0.23(-3.75%)
Sep 28, 2004
6.088
6.190
6.066
6.150
402,693
+0.11(+1.81%)
Sep 27, 2004
5.978
6.147
5.967
6.040
611,665
+0.07(+1.24%)
Sep 24, 2004
5.895
5.990
5.895
5.967
410,265
+0.09(+1.46%)
Sep 23, 2004
5.967
6.019
5.848
5.881
469,476
-0.09(-1.43%)
Sep 22, 2004
5.881
5.967
5.767
5.967
435,611
+0.09(+1.46%)
Sep 21, 2004
5.660
5.883
5.660
5.881
623,549
+0.22(+3.95%)
Sep 20, 2004
5.705
5.729
5.622
5.658
148,288
-0.03(-0.54%)
Sep 17, 2004
5.646
5.688
5.574
5.688
422,886
+0.09(+1.61%)
Sep 16, 2004
5.479
5.598
5.479
5.598
260,083
+0.07(+1.33%)
Sep 15, 2004
5.562
5.572
5.503
5.524
185,834
-0.04(-0.68%)
Sep 14, 2004
5.562
5.584
5.496
5.562
162,591
+0.01(+0.21%)
Sep 13, 2004
5.539
5.631
5.534
5.551
232,424
+0.03(+0.56%)
Sep 10, 2004
5.586
5.610
5.505
5.520
190,882
-0.03(-0.47%)
Sep 09, 2004
5.484
5.579
5.484
5.546
453,280
+0.07(+1.21%)
Sep 08, 2004
5.551
5.565
5.472
5.479
329,706
-0.06(-1.16%)
Sep 07, 2004
5.562
5.693
5.491
5.543
595,574
+0.05(+0.91%)
Sep 03, 2004
5.455
5.520
5.432
5.494
275,964
+0.02(+0.35%)
Sep 02, 2004
5.427
5.484
5.382
5.474
275,018
+0.05(+0.88%)
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
.