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, 2005
10.81
10.93
10.69
10.76
1,138,248
+0.09(+0.80%)
Nov 29, 2005
10.79
10.90
10.62
10.68
936,954
-0.03(-0.27%)
Nov 28, 2005
11.21
11.22
10.71
10.71
1,269,184
-0.55(-4.86%)
Nov 25, 2005
11.06
11.28
11.04
11.25
535,417
+0.25(+2.25%)
Nov 23, 2005
11.20
11.20
10.95
11.01
1,866,862
-0.29(-2.61%)
Nov 22, 2005
11.26
11.52
11.21
11.30
1,793,769
+0.29(+2.68%)
Nov 21, 2005
10.72
11.03
10.67
11.01
1,788,931
+0.29(+2.66%)
Nov 18, 2005
10.93
10.95
10.63
10.72
1,336,282
-0.16(-1.44%)
Nov 17, 2005
11.15
11.17
10.79
10.88
1,390,234
-0.08(-0.69%)
Nov 16, 2005
10.84
11.04
10.70
10.95
1,969,086
+0.26(+2.40%)
Nov 15, 2005
10.79
11.04
10.63
10.70
1,991,803
-0.09(-0.79%)
Nov 14, 2005
11.01
11.29
10.55
10.78
1,102,175
-0.10(-0.96%)
Nov 11, 2005
10.48
10.96
10.41
10.89
1,282,120
+0.41(+3.90%)
Nov 10, 2005
11.01
11.01
10.36
10.48
1,236,687
-0.57(-5.12%)
Nov 09, 2005
11.02
11.45
10.83
11.04
1,438,717
+0.22(+2.02%)
Nov 08, 2005
10.41
10.86
10.34
10.83
1,027,294
+0.20(+1.92%)
Nov 07, 2005
10.95
10.94
10.46
10.62
515,855
-0.32(-2.95%)
Nov 04, 2005
11.05
11.17
10.85
10.94
995,112
-0.47(-4.08%)
Nov 03, 2005
11.02
11.44
10.98
11.41
1,010,152
+0.45(+4.12%)
Nov 02, 2005
10.53
10.97
10.48
10.96
603,356
+0.42(+3.95%)
Nov 01, 2005
10.36
10.59
10.29
10.54
469,160
+0.17(+1.65%)
Oct 31, 2005
10.29
10.61
10.17
10.37
504,918
+0.13(+1.30%)
Oct 28, 2005
9.865
10.34
9.715
10.24
474,839
+0.43(+4.39%)
Oct 27, 2005
10.28
10.34
9.779
9.808
440,554
-0.43(-4.16%)
Oct 26, 2005
10.21
10.55
10.08
10.23
748,175
+0.03(+0.28%)
Oct 25, 2005
9.841
10.21
9.725
10.21
566,652
+0.47(+4.84%)
Oct 24, 2005
9.354
9.839
9.290
9.734
574,540
+0.35(+3.78%)
Oct 21, 2005
9.425
9.580
9.335
9.380
747,859
-0.05(-0.50%)
Oct 20, 2005
9.920
9.929
9.261
9.428
722,724
-0.44(-4.46%)
Oct 19, 2005
9.663
9.891
9.390
9.867
672,453
+0.22(+2.24%)
Oct 18, 2005
10.13
10.19
9.649
9.651
812,959
-0.45(-4.49%)
Oct 17, 2005
10.04
10.23
9.946
10.11
506,075
+0.19(+1.89%)
Oct 14, 2005
9.554
9.984
9.421
9.917
690,647
+0.37(+3.83%)
Oct 13, 2005
9.965
9.965
9.202
9.551
1,201,245
-0.47(-4.72%)
Oct 12, 2005
10.45
10.45
9.894
10.02
584,636
-0.37(-3.57%)
Oct 11, 2005
10.46
10.61
10.35
10.40
662,146
+0.01(+0.11%)
Oct 10, 2005
10.65
10.65
10.35
10.38
737,237
-0.21(-1.95%)
Oct 07, 2005
10.46
10.61
10.26
10.59
596,941
+0.28(+2.70%)
Oct 06, 2005
10.56
10.60
10.18
10.31
808,332
-0.24(-2.30%)
Oct 05, 2005
11.41
11.47
10.55
10.55
651,419
-0.89(-7.79%)
Oct 04, 2005
11.95
11.97
11.45
11.45
365,779
-0.54(-4.48%)
Oct 03, 2005
47.87
12.12
11.87
11.98
324,657
-0.01(-0.06%)
Sep 30, 2005
12.13
12.22
11.90
11.99
389,231
-0.19(-1.58%)
Sep 29, 2005
12.08
12.21
12.01
12.18
777,832
+0.34(+2.83%)
Sep 28, 2005
11.63
11.88
11.49
11.85
320,030
+0.22(+1.92%)
Sep 27, 2005
11.61
11.66
11.36
11.62
321,923
+0.01(+0.08%)
Sep 26, 2005
11.32
11.68
11.24
11.61
383,447
+0.24(+2.13%)
Sep 23, 2005
11.37
11.53
11.26
11.37
501,973
-0.14(-1.26%)
Sep 22, 2005
11.87
11.88
11.21
11.52
610,298
-0.25(-2.14%)
Sep 21, 2005
11.84
11.93
11.69
11.77
465,690
+0.09(+0.79%)
Sep 20, 2005
11.79
11.85
11.59
11.68
439,397
-0.11(-0.95%)
Sep 19, 2005
11.53
11.80
11.53
11.79
755,431
+0.39(+3.38%)
Sep 16, 2005
11.21
11.51
11.18
11.40
742,706
+0.25(+2.26%)
Sep 15, 2005
11.20
11.29
11.09
11.15
577,169
+0.00(+0.04%)
Sep 14, 2005
10.93
11.24
10.92
11.15
660,884
+0.23(+2.07%)
Sep 13, 2005
10.85
10.97
10.80
10.92
390,283
+0.07(+0.68%)
Sep 12, 2005
11.08
11.17
10.85
10.85
361,151
-0.24(-2.12%)
Sep 09, 2005
10.87
11.17
10.87
11.08
626,599
+0.32(+2.96%)
Sep 08, 2005
10.80
10.97
10.73
10.76
460,957
-0.02(-0.18%)
Sep 07, 2005
10.57
10.86
10.54
10.78
415,945
+0.22(+2.05%)
Sep 06, 2005
10.64
10.72
10.39
10.57
403,009
-0.01(-0.09%)
Sep 02, 2005
11.04
11.06
10.51
10.58
517,117
-0.53(-4.75%)
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
.