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 (%)
May 31, 2006
14.70
15.09
14.50
15.02
3,450,292
+0.32(+2.20%)
May 30, 2006
15.18
15.28
14.66
14.70
1,381,295
-0.28(-1.84%)
May 26, 2006
14.73
15.21
14.61
14.98
1,105,435
+0.27(+1.84%)
May 25, 2006
14.24
14.80
14.03
14.70
1,482,468
+0.62(+4.39%)
May 24, 2006
14.03
14.51
13.72
14.09
1,907,562
+0.15(+1.09%)
May 23, 2006
13.79
14.35
13.77
13.93
1,643,692
+0.53(+3.94%)
May 22, 2006
13.07
13.58
12.96
13.41
1,530,845
-0.69(-4.89%)
May 19, 2006
14.24
14.41
13.60
14.10
1,754,436
-0.14(-1.00%)
May 18, 2006
14.38
14.62
14.22
14.24
848,191
-0.16(-1.12%)
May 17, 2006
14.85
15.03
14.30
14.40
932,852
-0.45(-3.04%)
May 16, 2006
14.50
15.00
14.49
14.85
1,236,266
+0.43(+2.97%)
May 15, 2006
15.25
15.25
14.26
14.42
1,390,865
-0.83(-5.42%)
May 12, 2006
15.96
16.00
15.20
15.25
1,043,070
-0.80(-5.00%)
May 11, 2006
16.05
16.46
16.02
16.05
1,282,120
+0.23(+1.44%)
May 10, 2006
15.81
15.95
15.47
15.83
1,026,032
-0.04(-0.24%)
May 09, 2006
15.50
15.89
15.50
15.86
787,718
+0.27(+1.74%)
May 08, 2006
15.64
15.65
15.28
15.59
721,251
-0.05(-0.30%)
May 05, 2006
15.52
15.74
15.52
15.64
712,733
+0.20(+1.32%)
May 04, 2006
15.69
15.82
15.14
15.44
1,065,260
-0.25(-1.61%)
May 03, 2006
16.06
16.06
15.53
15.69
891,310
-0.37(-2.31%)
May 02, 2006
15.86
16.28
15.79
16.06
1,057,373
+0.49(+3.15%)
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
.