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 (%)
Feb 28, 2011
23.25
23.48
22.80
23.04
4,870,026
-0.09(-0.37%)
Feb 25, 2011
22.34
23.12
22.11
23.12
6,589,659
+0.92(+4.15%)
Feb 24, 2011
23.07
23.10
22.00
22.20
6,428,424
-0.20(-0.89%)
Feb 23, 2011
21.71
22.94
21.63
22.40
6,346,056
+0.71(+3.29%)
Feb 22, 2011
21.84
22.76
21.60
21.69
5,151,345
+0.04(+0.18%)
Feb 18, 2011
21.97
21.97
21.47
21.65
3,367,335
-0.28(-1.26%)
Feb 17, 2011
21.78
22.05
21.71
21.93
4,335,624
+0.08(+0.35%)
Feb 16, 2011
21.13
21.95
21.08
21.85
5,580,068
+0.86(+4.08%)
Feb 15, 2011
21.36
21.45
20.92
20.99
5,520,389
-0.42(-1.95%)
Feb 14, 2011
20.30
21.44
20.30
21.41
5,137,823
+1.09(+5.38%)
Feb 11, 2011
20.13
20.47
20.02
20.32
2,466,969
+0.05(+0.23%)
Feb 10, 2011
19.67
20.34
19.66
20.27
3,921,229
+0.48(+2.45%)
Feb 09, 2011
19.90
20.16
19.53
19.79
4,080,655
-0.18(-0.90%)
Feb 08, 2011
20.47
20.48
19.76
19.97
3,943,066
-0.54(-2.64%)
Feb 07, 2011
19.97
20.71
19.97
20.51
5,962,987
+0.65(+3.26%)
Feb 04, 2011
19.70
19.93
19.40
19.86
4,408,136
+0.33(+1.70%)
Feb 03, 2011
19.63
19.79
19.37
19.53
3,740,604
-0.11(-0.58%)
Feb 02, 2011
19.57
19.98
19.49
19.64
2,877,776
-0.14(-0.72%)
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
.