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 (%)
Apr 29, 2011
20.75
21.58
20.71
21.46
6,725,415
+0.75(+3.63%)
Apr 28, 2011
20.80
20.99
20.41
20.71
12,003,543
-0.26(-1.22%)
Apr 27, 2011
21.46
21.49
20.56
20.97
7,334,098
-0.41(-1.91%)
Apr 26, 2011
21.65
21.70
21.27
21.38
4,664,600
-0.10(-0.49%)
Apr 25, 2011
21.71
21.79
21.37
21.48
3,358,759
-0.26(-1.18%)
Apr 21, 2011
22.25
22.36
21.69
21.74
3,302,238
-0.48(-2.14%)
Apr 20, 2011
21.96
22.38
21.82
22.21
4,975,161
+0.64(+2.95%)
Apr 19, 2011
20.96
21.62
20.93
21.57
5,235,693
+0.62(+2.95%)
Apr 18, 2011
21.00
21.03
20.46
20.96
4,810,888
-0.32(-1.52%)
Apr 15, 2011
21.51
21.54
21.02
21.28
4,542,321
+0.03(+0.13%)
Apr 14, 2011
21.05
21.28
20.77
21.25
5,334,250
-0.04(-0.18%)
Apr 13, 2011
21.51
21.83
21.05
21.29
4,566,794
-0.03(-0.13%)
Apr 12, 2011
21.93
21.97
21.02
21.32
5,833,781
-0.86(-3.86%)
Apr 11, 2011
23.38
23.41
22.03
22.17
5,606,091
-1.16(-4.97%)
Apr 08, 2011
23.55
23.82
23.12
23.33
4,142,332
-0.08(-0.33%)
Apr 07, 2011
23.06
23.51
22.94
23.41
4,069,941
+0.27(+1.15%)
Apr 06, 2011
24.13
24.75
23.08
23.14
6,191,759
-0.49(-2.09%)
Apr 05, 2011
23.34
23.77
23.28
23.64
4,162,985
+0.29(+1.22%)
Apr 04, 2011
23.26
23.49
23.17
23.35
2,143,904
+0.14(+0.61%)
Apr 01, 2011
23.38
23.75
23.08
23.21
3,507,360
+0.01(+0.04%)
Mar 31, 2011
23.34
23.72
23.19
23.20
3,369,316
-0.15(-0.65%)
Mar 30, 2011
23.35
23.35
23.35
23.35
3,195,801
+0.36(+1.57%)
Mar 29, 2011
22.59
23.10
22.30
22.99
3,341,576
+0.39(+1.73%)
Mar 28, 2011
23.02
23.40
22.60
22.60
2,400,646
-0.38(-1.66%)
Mar 25, 2011
22.85
23.09
22.57
22.98
3,757,425
+0.14(+0.62%)
Mar 24, 2011
22.76
22.87
22.22
22.84
3,213,043
+0.10(+0.46%)
Mar 23, 2011
22.76
22.87
22.50
22.73
2,856,846
-0.12(-0.54%)
Mar 22, 2011
22.86
23.12
22.68
22.86
3,181,295
+0.07(+0.29%)
Mar 21, 2011
22.75
22.99
22.65
22.79
4,159,372
+0.86(+3.90%)
Mar 18, 2011
22.28
22.35
21.73
21.94
5,796,343
+0.01(+0.04%)
Mar 17, 2011
21.50
22.02
21.30
21.93
3,848,812
+0.92(+4.39%)
Mar 16, 2011
21.54
21.92
20.69
21.00
5,162,772
-0.54(-2.52%)
Mar 15, 2011
21.45
21.76
21.40
21.55
3,258,060
-0.29(-1.31%)
Mar 14, 2011
21.55
21.91
21.35
21.83
3,493,900
+0.09(+0.44%)
Mar 11, 2011
20.98
21.89
20.65
21.74
3,577,076
+0.60(+2.83%)
Mar 10, 2011
21.88
21.88
21.01
21.14
6,587,444
-0.98(-4.43%)
Mar 09, 2011
22.16
22.44
21.93
22.12
3,663,385
+0.00(+0.00%)
Mar 08, 2011
22.78
22.78
21.58
22.12
4,422,751
-0.53(-2.35%)
Mar 07, 2011
23.13
23.27
22.33
22.65
4,672,552
-0.29(-1.24%)
Mar 04, 2011
23.12
23.22
22.70
22.93
4,385,378
-0.18(-0.78%)
Mar 03, 2011
23.14
23.37
22.85
23.12
4,998,712
+0.15(+0.66%)
Mar 02, 2011
22.73
23.14
22.53
22.96
6,400,774
+0.25(+1.09%)
Mar 01, 2011
23.19
23.48
22.58
22.72
7,062,984
-0.32(-1.40%)
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
.