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, 2017
2.210
2.210
2.210
0
+0.05(+2.31%)
Dec 28, 2017
2.120
2.180
2.110
2.160
6,312,116
+0.03(+1.41%)
Dec 27, 2017
2.100
2.160
2.080
2.130
6,109,322
+0.01(+0.47%)
Dec 26, 2017
2.050
2.190
2.020
2.120
6,376,094
+0.11(+5.47%)
Dec 22, 2017
1.960
2.090
1.880
2.010
9,075,613
+0.05(+2.55%)
Dec 21, 2017
1.760
1.975
1.750
1.960
9,085,298
+0.19(+10.73%)
Dec 20, 2017
1.700
1.780
1.680
1.770
4,865,083
+0.10(+5.99%)
Dec 19, 2017
1.660
1.745
1.660
1.670
5,610,739
+0.00(+0.00%)
Dec 18, 2017
1.620
1.700
1.580
1.670
6,196,385
+0.06(+3.73%)
Dec 15, 2017
1.600
1.630
1.600
1.610
10,716,517
-0.01(-0.62%)
Dec 14, 2017
1.580
1.640
1.540
1.620
6,345,943
+0.02(+1.25%)
Dec 13, 2017
1.690
1.700
1.530
1.600
13,560,403
-0.08(-4.76%)
Dec 12, 2017
1.720
1.740
1.650
1.680
7,245,889
-0.04(-2.33%)
Dec 11, 2017
1.750
1.770
1.690
1.720
7,312,629
-0.02(-1.15%)
Dec 08, 2017
1.760
1.780
1.680
1.740
7,375,780
+0.00(+0.00%)
Dec 07, 2017
1.750
1.800
1.635
9,726,443
+0.00(+0.00%)
Dec 06, 2017
1.780
1.800
1.710
1.740
6,478,445
-0.07(-3.87%)
Dec 05, 2017
1.910
1.920
1.794
1.810
11,288,831
-0.09(-4.74%)
Dec 04, 2017
2.100
1.865
1.900
15,921,394
-0.01(-0.52%)
Dec 01, 2017
1.810
1.930
1.790
1.910
17,490,504
+0.16(+9.14%)
Nov 30, 2017
1.810
1.990
1.720
1.750
20,190,804
-0.04(-2.23%)
Nov 29, 2017
1.760
1.790
1.710
1.790
4,473,963
+0.03(+1.70%)
Nov 28, 2017
1.710
1.770
1.680
1.760
3,634,165
+0.03(+1.73%)
Nov 27, 2017
1.800
1.800
1.710
1.730
5,902,958
-0.07(-3.89%)
Nov 24, 2017
1.800
1.810
1.780
1.800
2,486,049
+0.03(+1.69%)
Nov 22, 2017
1.730
1.765
1.710
1.770
5,641,556
+0.08(+4.73%)
Nov 21, 2017
1.690
1.720
1.650
1.690
5,568,307
+0.02(+1.20%)
Nov 20, 2017
1.710
1.710
1.640
1.670
4,591,038
-0.07(-4.02%)
Nov 17, 2017
1.670
1.740
1.640
1.740
5,310,579
+0.11(+6.75%)
Nov 16, 2017
1.630
1.680
1.590
1.630
4,399,824
+0.01(+0.62%)
Nov 15, 2017
1.740
1.770
1.580
1.620
7,567,349
-0.16(-8.99%)
Nov 14, 2017
1.870
1.870
1.735
1.780
7,094,930
-0.10(-5.32%)
Nov 13, 2017
1.800
1.890
1.700
1.880
10,677,452
+0.10(+5.62%)
Nov 10, 2017
1.900
2.000
1.780
1.780
11,670,741
-0.11(-5.82%)
Nov 09, 2017
1.770
1.920
1.700
1.890
12,213,532
+0.16(+9.25%)
Nov 08, 2017
1.670
1.780
1.570
1.730
11,743,140
+0.07(+4.22%)
Nov 07, 2017
1.650
1.855
1.610
1.660
21,480,504
+0.12(+7.79%)
Nov 06, 2017
1.340
1.550
1.330
1.540
14,215,684
+0.22(+16.67%)
Nov 03, 2017
1.210
1.320
1.180
1.320
8,186,409
+0.11(+9.09%)
Nov 02, 2017
1.240
1.275
1.190
1.210
4,566,881
-0.05(-3.97%)
Nov 01, 2017
1.270
1.300
1.230
1.260
6,758,306
+0.03(+2.44%)
Oct 31, 2017
1.160
1.240
1.130
1.230
5,690,648
+0.07(+6.03%)
Oct 30, 2017
1.150
1.185
1.130
1.160
3,633,819
+0.02(+1.75%)
Oct 27, 2017
1.060
1.140
1.050
1.140
5,448,730
+0.06(+5.56%)
Oct 26, 2017
1.080
1.100
1.040
1.080
4,936,666
+0.01(+0.93%)
Oct 25, 2017
1.100
1.100
1.040
1.070
5,408,582
-0.03(-2.73%)
Oct 24, 2017
1.120
1.130
1.070
1.100
4,118,322
+0.02(+1.85%)
Oct 23, 2017
1.200
1.200
1.080
1.080
5,177,549
-0.11(-9.24%)
Oct 20, 2017
1.220
1.220
1.170
1.190
3,549,976
-0.01(-0.83%)
Oct 19, 2017
1.180
1.240
1.150
1.200
4,171,331
+0.00(+0.00%)
Oct 18, 2017
1.160
1.210
1.160
1.200
6,384,115
+0.04(+3.45%)
Oct 17, 2017
1.160
1.170
1.090
1.160
6,693,234
+0.02(+1.75%)
Oct 16, 2017
1.240
1.240
1.130
1.140
7,900,094
-0.07(-5.79%)
Oct 13, 2017
1.290
1.300
1.190
1.210
11,512,186
-0.05(-3.97%)
Oct 12, 2017
1.280
1.295
1.230
1.260
6,047,305
-0.06(-4.55%)
Oct 11, 2017
1.340
1.360
1.245
1.320
7,971,985
-0.01(-0.75%)
Oct 10, 2017
1.420
1.420
1.290
1.330
9,516,813
-0.05(-3.62%)
Oct 09, 2017
1.380
1.400
1.360
1.380
1,945,581
+0.01(+0.73%)
Oct 06, 2017
1.380
1.400
1.345
1.370
3,556,552
-0.05(-3.52%)
Oct 05, 2017
1.400
1.440
1.380
1.420
3,651,398
+0.04(+2.90%)
Oct 04, 2017
1.440
1.470
1.375
1.380
11,487,006
-0.08(-5.48%)
Oct 03, 2017
1.400
1.460
1.380
1.460
4,333,120
+0.04(+2.82%)
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
.