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 (%)
Dec 29, 2006
13.27
13.32
13.13
13.21
607,668
-0.10(-0.75%)
Dec 28, 2006
13.37
13.45
13.25
13.31
796,447
-0.01(-0.11%)
Dec 27, 2006
13.38
13.38
13.15
13.33
742,811
+0.01(+0.11%)
Dec 26, 2006
13.42
13.58
13.17
13.31
486,198
-0.13(-0.95%)
Dec 22, 2006
13.73
13.73
13.41
13.44
597,572
-0.28(-2.01%)
Dec 21, 2006
13.76
13.91
13.62
13.72
815,168
+0.00(+0.00%)
Dec 20, 2006
13.91
13.95
13.68
13.72
848,611
-0.22(-1.57%)
Dec 19, 2006
13.66
14.03
13.50
13.93
695,590
+0.26(+1.88%)
Dec 18, 2006
14.25
14.25
13.60
13.68
1,210,920
-0.59(-4.13%)
Dec 15, 2006
14.65
14.67
14.22
14.27
1,036,023
-0.38(-2.60%)
Dec 14, 2006
14.47
14.70
14.41
14.65
659,201
+0.25(+1.75%)
Dec 13, 2006
14.46
14.51
14.23
14.40
849,979
-0.01(-0.07%)
Dec 12, 2006
14.39
14.57
14.29
14.41
1,138,669
+0.02(+0.13%)
Dec 11, 2006
14.36
14.51
14.22
14.39
1,129,414
-0.06(-0.40%)
Dec 08, 2006
14.50
14.62
14.39
14.44
1,146,872
+0.02(+0.13%)
Dec 07, 2006
14.39
14.54
14.26
14.42
867,121
+0.00(+0.03%)
Dec 06, 2006
14.40
14.61
14.36
14.42
1,002,054
-0.00(-0.03%)
Dec 05, 2006
14.14
14.47
14.12
14.42
1,306,414
+0.34(+2.43%)
Dec 04, 2006
14.18
14.23
14.02
14.08
1,765,794
-0.16(-1.10%)
Dec 01, 2006
13.89
14.26
13.82
14.24
2,100,022
+0.29(+2.04%)
Nov 30, 2006
13.66
14.03
13.55
13.95
1,725,093
+0.26(+1.87%)
Nov 29, 2006
12.93
13.79
12.93
13.70
1,967,824
+0.79(+6.11%)
Nov 28, 2006
12.65
12.94
12.64
12.91
2,509,973
+0.25(+1.99%)
Nov 27, 2006
13.00
13.13
12.65
12.66
1,531,897
-0.42(-3.20%)
Nov 24, 2006
13.07
13.20
13.03
13.07
398,171
-0.03(-0.25%)
Nov 22, 2006
13.31
13.31
12.90
13.11
1,328,815
-0.31(-2.30%)
Nov 21, 2006
13.38
13.44
13.29
13.42
1,225,118
+0.07(+0.53%)
Nov 20, 2006
13.38
13.43
13.20
13.35
688,859
-0.04(-0.28%)
Nov 17, 2006
13.17
13.40
13.12
13.38
1,093,236
+0.23(+1.77%)
Nov 16, 2006
13.60
13.67
13.11
13.15
747,228
-0.37(-2.74%)
Nov 15, 2006
13.15
13.64
13.14
13.52
735,975
+0.37(+2.78%)
Nov 14, 2006
13.20
13.26
13.00
13.15
899,408
-0.04(-0.32%)
Nov 13, 2006
13.26
13.30
13.10
13.20
720,725
-0.13(-0.96%)
Nov 10, 2006
13.35
13.51
13.14
13.33
890,890
-0.12(-0.88%)
Nov 09, 2006
13.37
13.64
13.31
13.45
955,148
+0.15(+1.14%)
Nov 08, 2006
12.98
13.50
12.97
13.29
1,242,576
+0.18(+1.38%)
Nov 07, 2006
13.31
13.39
13.07
13.11
669,298
-0.21(-1.57%)
Nov 06, 2006
13.19
13.45
13.12
13.32
744,704
+0.20(+1.49%)
Nov 03, 2006
12.95
13.14
12.93
13.13
1,495,614
+0.18(+1.36%)
Nov 02, 2006
13.12
13.35
12.92
12.95
1,373,407
-0.41(-3.06%)
Nov 01, 2006
13.86
13.86
13.33
13.36
1,215,548
-0.30(-2.23%)
Oct 31, 2006
13.43
13.71
13.24
13.66
1,154,339
+0.18(+1.30%)
Oct 30, 2006
13.58
13.60
13.43
13.49
490,510
-0.19(-1.42%)
Oct 27, 2006
13.88
14.03
13.63
13.68
580,114
-0.19(-1.37%)
Oct 26, 2006
14.31
14.33
13.82
13.87
1,093,025
-0.38(-2.70%)
Oct 25, 2006
13.98
14.41
13.81
14.26
862,178
+0.31(+2.25%)
Oct 24, 2006
13.67
13.98
13.67
13.94
1,250,884
+0.15(+1.10%)
Oct 23, 2006
13.63
13.85
13.60
13.79
1,028,451
+0.04(+0.31%)
Oct 20, 2006
14.21
14.24
13.66
13.75
1,489,724
-0.44(-3.08%)
Oct 19, 2006
14.35
14.41
14.06
14.19
1,828,370
-0.03(-0.20%)
Oct 18, 2006
14.13
14.45
14.13
14.22
1,372,250
+0.02(+0.13%)
Oct 17, 2006
14.41
14.41
14.12
14.20
1,265,293
-0.22(-1.52%)
Oct 16, 2006
14.00
14.48
13.97
14.41
1,026,453
+0.50(+3.59%)
Oct 13, 2006
13.64
14.12
13.63
13.92
1,006,681
+0.37(+2.70%)
Oct 12, 2006
13.05
13.55
13.02
13.55
1,010,993
+0.58(+4.51%)
Oct 11, 2006
13.24
13.28
12.89
12.96
819,585
-0.35(-2.64%)
Oct 10, 2006
12.84
13.34
12.84
13.32
850,189
+0.33(+2.56%)
Oct 09, 2006
13.21
13.43
12.95
12.98
632,488
-0.11(-0.87%)
Oct 06, 2006
12.99
13.21
12.84
13.10
710,945
+0.11(+0.84%)
Oct 05, 2006
13.17
13.28
12.87
12.99
1,072,728
+0.15(+1.19%)
Oct 04, 2006
12.66
12.91
12.34
12.84
1,319,560
+0.06(+0.48%)
Oct 03, 2006
13.33
13.40
12.73
12.77
1,514,755
-0.63(-4.72%)
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
.