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, 2002
2.199
2.234
2.199
2.206
94,336
-0.00(-0.11%)
May 28, 2002
2.194
2.211
2.185
2.208
127,991
+0.01(+0.65%)
May 27, 2002
2.206
2.206
2.189
2.194
70,673
+0.00(+0.00%)
May 24, 2002
2.206
2.206
2.189
2.194
70,673
-0.02(-0.75%)
May 23, 2002
2.187
2.220
2.187
2.211
49,534
+0.02(+0.76%)
May 22, 2002
2.192
2.211
2.175
2.194
91,602
+0.00(+0.11%)
May 21, 2002
2.168
2.199
2.166
2.192
154,599
-0.01(-0.32%)
May 20, 2002
2.204
2.208
2.187
2.199
41,226
+0.01(+0.33%)
May 17, 2002
2.199
2.199
2.163
2.192
163,012
-0.01(-0.32%)
May 16, 2002
2.199
2.206
2.187
2.199
56,686
+0.01(+0.33%)
May 15, 2002
2.194
2.211
2.185
2.192
88,131
-0.01(-0.32%)
May 14, 2002
2.168
2.206
2.168
2.199
116,001
+0.01(+0.54%)
May 13, 2002
2.128
2.187
2.128
2.187
36,283
+0.05(+2.22%)
May 10, 2002
2.199
2.199
2.116
2.139
106,010
-0.04(-1.75%)
May 09, 2002
2.189
2.211
2.177
2.177
60,262
-0.02(-0.76%)
May 08, 2002
2.149
2.206
2.142
2.194
83,294
+0.07(+3.24%)
May 07, 2002
2.101
2.151
2.021
2.125
80,770
+0.00(+0.00%)
May 06, 2002
2.234
2.256
2.080
2.125
142,294
-0.10(-4.38%)
May 03, 2002
2.211
2.249
2.208
2.223
72,146
-0.00(-0.11%)
May 02, 2002
2.246
2.246
2.182
2.225
108,219
+0.00(+0.11%)
May 01, 2002
2.163
2.230
2.163
2.223
56,791
+0.04(+1.74%)
Apr 30, 2002
2.182
2.185
2.135
2.185
74,354
+0.00(+0.11%)
Apr 29, 2002
2.120
2.196
2.111
2.182
113,582
+0.04(+2.00%)
Apr 26, 2002
2.139
2.161
2.139
2.139
111,374
-0.01(-0.33%)
Apr 25, 2002
2.128
2.161
2.092
2.147
42,172
-0.00(-0.22%)
Apr 24, 2002
2.128
2.185
2.125
2.151
78,351
+0.00(+0.00%)
Apr 23, 2002
2.130
2.185
2.092
2.151
84,030
+0.02(+1.00%)
Apr 22, 2002
2.116
2.130
2.094
2.130
29,552
+0.01(+0.34%)
Apr 19, 2002
2.137
2.182
2.101
2.123
131,356
-0.01(-0.45%)
Apr 18, 2002
2.028
2.132
1.987
2.132
246,937
+0.11(+5.53%)
Apr 17, 2002
2.044
2.080
2.021
2.021
103,171
-0.02(-1.16%)
Apr 16, 2002
2.044
2.104
2.025
2.044
134,722
+0.00(+0.00%)
Apr 15, 2002
1.997
2.044
1.980
2.044
100,962
+0.10(+4.88%)
Apr 12, 2002
1.937
1.959
1.880
1.949
60,367
+0.00(+0.24%)
Apr 11, 2002
2.018
2.021
1.944
1.944
32,287
-0.07(-3.65%)
Apr 10, 2002
1.930
2.018
1.930
2.018
50,691
+0.07(+3.54%)
Apr 09, 2002
1.925
1.949
1.909
1.949
59,946
-0.01(-0.61%)
Apr 08, 2002
1.978
1.997
1.949
1.961
198,875
+0.00(+0.00%)
Apr 05, 2002
1.985
1.992
1.906
1.961
1,524,956
-0.02(-1.20%)
Apr 04, 2002
2.054
2.066
1.985
1.985
78,140
-0.07(-3.58%)
Apr 03, 2002
2.116
2.118
2.044
2.059
102,645
-0.06(-2.70%)
Apr 02, 2002
2.049
2.130
2.047
2.116
99,910
+0.08(+4.09%)
Apr 01, 2002
2.021
2.070
1.987
2.032
73,408
+0.02(+0.83%)
Mar 29, 2002
1.997
2.021
1.961
2.016
85,502
+0.00(+0.00%)
Mar 28, 2002
1.997
2.021
1.961
2.016
85,502
+0.01(+0.36%)
Mar 27, 2002
1.902
2.011
1.902
2.009
125,046
+0.14(+7.51%)
Mar 26, 2002
1.890
1.890
1.854
1.868
60,051
+0.00(+0.13%)
Mar 25, 2002
1.902
1.916
1.842
1.866
38,281
-0.02(-1.01%)
Mar 22, 2002
1.925
1.937
1.880
1.885
53,426
-0.02(-1.00%)
Mar 21, 2002
1.902
1.911
1.847
1.904
150,602
-0.04(-1.96%)
Mar 20, 2002
1.964
1.966
1.942
1.942
39,228
-0.03(-1.33%)
Mar 19, 2002
1.942
1.978
1.942
1.968
67,413
+0.04(+1.97%)
Mar 18, 2002
1.857
1.954
1.857
1.930
54,162
+0.08(+4.10%)
Mar 15, 2002
1.890
1.925
1.842
1.854
75,090
-0.06(-3.11%)
Mar 14, 2002
1.914
1.914
1.842
1.914
47,221
+0.02(+1.26%)
Mar 13, 2002
1.911
1.935
1.878
1.890
1,093,761
-0.02(-1.00%)
Mar 12, 2002
1.933
1.933
1.892
1.909
64,574
-0.01(-0.37%)
Mar 11, 2002
1.947
1.959
1.890
1.916
64,994
-0.03(-1.59%)
Mar 08, 2002
1.925
1.961
1.906
1.947
78,561
+0.01(+0.49%)
Mar 07, 2002
1.842
1.944
1.818
1.937
119,051
+0.09(+4.76%)
Mar 06, 2002
1.878
1.902
1.842
1.849
105,905
-0.02(-1.27%)
Mar 05, 2002
1.783
1.890
1.759
1.873
100,331
+0.08(+4.51%)
Mar 04, 2002
1.721
1.804
1.712
1.792
104,433
+0.07(+4.14%)
Mar 01, 2002
1.688
1.721
1.605
1.721
206,447
+0.04(+2.12%)
Feb 28, 2002
1.683
1.700
1.593
1.685
195,720
+0.02(+1.29%)
Feb 27, 2002
1.662
1.700
1.662
1.664
1,482,888
+0.03(+1.60%)
Feb 26, 2002
1.633
1.638
1.593
1.638
43,434
+0.01(+0.73%)
Feb 25, 2002
1.633
1.640
1.605
1.626
35,757
-0.01(-0.58%)
Feb 22, 2002
1.557
1.635
1.545
1.635
37,966
+0.08(+5.36%)
Feb 21, 2002
1.605
1.631
1.550
1.552
39,123
-0.06(-3.97%)
Feb 20, 2002
1.557
1.619
1.550
1.616
39,964
+0.05(+3.03%)
Feb 19, 2002
1.557
1.593
1.545
1.569
26,713
+0.00(+0.00%)
Feb 18, 2002
1.545
1.581
1.533
1.569
44,802
+0.00(+0.00%)
Feb 15, 2002
1.545
1.581
1.533
1.569
40,595
+0.03(+1.70%)
Feb 14, 2002
1.569
1.569
1.533
1.543
28,080
-0.01(-0.61%)
Feb 13, 2002
1.545
1.557
1.533
1.552
47,221
+0.00(+0.15%)
Feb 12, 2002
1.569
1.593
1.533
1.550
24,609
-0.04(-2.69%)
Feb 11, 2002
1.593
1.616
1.552
1.593
35,652
+0.02(+1.52%)
Feb 08, 2002
1.533
1.569
1.533
1.569
15,775
+0.04(+2.80%)
Feb 07, 2002
1.557
1.557
1.526
1.526
44,802
-0.02(-1.53%)
Feb 06, 2002
1.562
1.576
1.550
1.550
39,543
-0.02(-1.21%)
Feb 05, 2002
1.557
1.593
1.545
1.569
47,852
+0.01(+0.76%)
Feb 04, 2002
1.616
1.616
1.557
1.557
33,654
-0.04(-2.53%)
Feb 01, 2002
1.548
1.614
1.540
1.597
15,880
+0.02(+1.05%)
Jan 31, 2002
1.517
1.616
1.490
1.581
51,112
+0.06(+3.91%)
Jan 30, 2002
1.533
1.569
1.474
1.521
101,698
-0.01(-0.77%)
Jan 29, 2002
1.545
1.569
1.524
1.533
57,527
-0.02(-1.07%)
Jan 28, 2002
1.581
1.581
1.533
1.550
62,786
-0.03(-1.95%)
Jan 25, 2002
1.628
1.638
1.540
1.581
1,188,414
-0.04(-2.21%)
Jan 24, 2002
1.552
1.616
1.552
1.616
77,720
+0.06(+4.13%)
Jan 23, 2002
1.557
1.581
1.536
1.552
45,748
+0.01(+0.46%)
Jan 22, 2002
1.605
1.605
1.519
1.545
50,481
-0.05(-2.98%)
Jan 21, 2002
1.588
1.605
1.588
1.593
39,964
+0.00(+0.00%)
Jan 18, 2002
1.588
1.605
1.588
1.593
39,964
+0.00(+0.30%)
Jan 17, 2002
1.616
1.616
1.569
1.588
63,522
+0.02(+1.21%)
Jan 16, 2002
1.586
1.586
1.498
1.569
71,830
-0.04(-2.51%)
Jan 15, 2002
1.643
1.643
1.569
1.609
58,369
-0.04(-2.59%)
Jan 14, 2002
1.664
1.666
1.509
1.652
202,030
-0.02(-1.42%)
Jan 11, 2002
1.676
1.688
1.659
1.676
46,800
+0.00(+0.00%)
Jan 10, 2002
1.664
1.688
1.664
1.676
30,814
-0.06(-3.56%)
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
.