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 31, 2013
15.50
15.62
15.62
15.62
3,512,553
+0.14(+0.92%)
Dec 30, 2013
15.74
15.87
15.47
15.48
3,764,798
-0.26(-1.63%)
Dec 27, 2013
15.59
15.86
15.57
15.74
2,812,031
+0.17(+1.10%)
Dec 26, 2013
15.57
15.71
15.45
15.57
3,129,896
-0.02(-0.12%)
Dec 24, 2013
15.52
15.61
15.46
15.58
1,205,081
+0.10(+0.68%)
Dec 23, 2013
15.51
15.72
15.42
15.48
4,085,861
+0.10(+0.62%)
Dec 20, 2013
15.57
15.64
15.38
15.38
8,255,115
-0.23(-1.46%)
Dec 19, 2013
15.24
15.75
15.19
15.61
6,532,616
+0.26(+1.67%)
Dec 18, 2013
15.23
15.44
15.03
15.36
6,553,700
+0.15(+1.00%)
Dec 17, 2013
15.32
15.36
15.15
15.20
4,372,414
-0.13(-0.87%)
Dec 16, 2013
15.21
15.37
15.09
15.34
4,997,702
+0.14(+0.94%)
Dec 13, 2013
15.21
15.24
14.85
15.19
6,160,004
-0.02(-0.12%)
Dec 12, 2013
15.29
15.34
15.05
15.21
6,027,427
-0.04(-0.25%)
Dec 11, 2013
15.43
15.50
15.19
15.25
6,735,409
-0.14(-0.93%)
Dec 10, 2013
15.38
15.84
15.38
15.39
5,399,757
+0.02(+0.12%)
Dec 09, 2013
15.46
15.53
15.23
15.38
5,384,226
-0.10(-0.61%)
Dec 06, 2013
15.86
15.86
15.38
15.47
5,177,683
-0.21(-1.33%)
Dec 05, 2013
15.75
15.77
15.59
15.68
4,085,059
-0.10(-0.66%)
Dec 04, 2013
15.93
15.95
15.62
15.78
5,523,263
-0.15(-0.95%)
Dec 03, 2013
15.84
16.06
15.80
15.94
5,003,221
+0.01(+0.06%)
Dec 02, 2013
15.90
15.99
15.75
15.93
4,109,880
+0.07(+0.42%)
Nov 29, 2013
15.88
16.14
15.77
15.86
2,005,010
+0.00(+0.00%)
Nov 27, 2013
16.08
16.11
15.76
15.86
4,677,020
-0.27(-1.65%)
Nov 26, 2013
16.10
16.33
15.99
16.13
3,609,974
-0.01(-0.06%)
Nov 25, 2013
16.31
16.31
15.66
16.14
6,616,491
-0.32(-1.96%)
Nov 22, 2013
16.61
16.62
16.21
16.46
4,017,971
-0.01(-0.06%)
Nov 21, 2013
16.19
16.55
16.15
16.47
5,671,372
+0.29(+1.82%)
Nov 20, 2013
16.38
16.64
16.11
16.17
5,454,904
-0.21(-1.28%)
Nov 19, 2013
16.40
16.54
16.19
16.38
5,369,061
-0.12(-0.75%)
Nov 18, 2013
16.84
16.87
16.40
16.51
6,311,171
-0.27(-1.59%)
Nov 15, 2013
16.69
16.80
16.51
16.77
6,602,981
+0.19(+1.15%)
Nov 14, 2013
16.69
16.78
16.50
16.58
6,609,390
-0.17(-1.02%)
Nov 13, 2013
16.53
16.77
16.42
16.75
11,280,267
-0.04(-0.23%)
Nov 12, 2013
17.31
17.40
16.77
16.79
10,551,690
-0.51(-2.97%)
Nov 11, 2013
17.88
17.99
17.23
17.31
17,716,308
-1.09(-5.94%)
Nov 08, 2013
17.78
18.46
17.78
18.40
11,354,658
+0.71(+4.03%)
Nov 07, 2013
18.48
18.53
17.60
17.69
10,379,072
-0.80(-4.32%)
Nov 06, 2013
18.37
18.56
17.95
18.48
7,112,904
+0.29(+1.62%)
Nov 05, 2013
18.48
18.65
18.10
18.19
5,254,208
-0.27(-1.44%)
Nov 04, 2013
18.04
18.48
18.03
18.46
5,233,856
+0.53(+2.97%)
Nov 01, 2013
18.07
18.18
17.58
17.92
4,407,921
-0.13(-0.74%)
Oct 31, 2013
18.13
18.18
17.75
18.06
4,340,224
-0.05(-0.26%)
Oct 30, 2013
18.40
18.54
17.84
18.10
3,699,659
-0.29(-1.60%)
Oct 29, 2013
18.24
18.45
18.21
18.40
3,412,935
+0.13(+0.73%)
Oct 28, 2013
18.28
18.38
18.03
18.27
4,414,460
-0.01(-0.05%)
Oct 25, 2013
18.00
18.32
17.88
18.28
6,277,709
+0.36(+2.02%)
Oct 24, 2013
17.42
18.00
17.30
17.91
4,471,885
+0.49(+2.84%)
Oct 23, 2013
17.95
17.95
17.09
17.42
8,104,938
-0.71(-3.93%)
Oct 22, 2013
18.00
18.34
17.98
18.13
6,250,518
+0.24(+1.33%)
Oct 21, 2013
18.08
18.35
17.85
17.89
4,474,441
-0.18(-1.00%)
Oct 18, 2013
18.15
18.19
17.94
18.08
3,604,144
+0.09(+0.48%)
Oct 17, 2013
18.13
18.14
17.83
17.99
4,186,001
-0.17(-0.94%)
Oct 16, 2013
17.71
18.25
17.65
18.16
7,241,370
+0.62(+3.52%)
Oct 15, 2013
17.47
17.73
17.41
17.54
3,346,536
-0.02(-0.11%)
Oct 14, 2013
17.34
17.60
17.28
17.56
2,512,672
+0.10(+0.60%)
Oct 11, 2013
17.20
17.60
17.13
17.46
2,383,122
+0.10(+0.60%)
Oct 10, 2013
17.19
17.40
17.14
17.35
3,680,174
+0.31(+1.84%)
Oct 09, 2013
17.22
17.34
16.86
17.04
4,663,645
-0.17(-0.99%)
Oct 08, 2013
17.50
17.58
17.18
17.21
3,717,566
-0.23(-1.31%)
Oct 07, 2013
17.59
17.73
17.44
17.44
2,982,953
-0.33(-1.87%)
Oct 04, 2013
17.61
17.89
17.53
17.77
4,518,138
+0.19(+1.08%)
Oct 03, 2013
17.97
18.06
17.50
17.58
8,333,006
-0.41(-2.27%)
Oct 02, 2013
17.86
17.99
17.62
17.99
4,986,696
+0.10(+0.58%)
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
.