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 (%)
Jul 29, 2020
0.2410
0.2410
0.2410
0
+0.00(+0.00%)
Jul 28, 2020
0.2308
0.2419
0.2277
0.2410
14,985,356
+0.01(+4.78%)
Jul 27, 2020
0.2350
0.2368
0.2300
0.2300
12,552,143
-0.00(-2.00%)
Jul 24, 2020
0.2400
0.2449
0.2300
0.2347
16,064,300
-0.01(-2.29%)
Jul 23, 2020
0.2495
0.2495
0.2400
0.2402
21,791,472
-0.00(-0.58%)
Jul 22, 2020
0.2500
0.2529
0.2400
0.2416
21,974,820
-0.01(-5.18%)
Jul 21, 2020
0.2550
0.2671
0.2449
0.2548
32,737,106
-0.00(-0.23%)
Jul 20, 2020
0.2710
0.3300
0.2359
0.2554
133,657,000
+0.03(+12.31%)
Jul 17, 2020
0.2350
0.2432
0.2204
0.2274
34,414,500
-0.01(-5.25%)
Jul 16, 2020
0.2500
0.2500
0.2300
0.2400
21,775,066
-0.01(-5.14%)
Jul 15, 2020
0.2500
0.2640
0.2462
0.2530
22,636,786
+0.01(+2.76%)
Jul 14, 2020
0.2450
0.2500
0.2401
0.2462
21,003,392
-0.00(-0.04%)
Jul 13, 2020
0.2540
0.2638
0.2450
0.2463
15,666,137
-0.01(-5.56%)
Jul 10, 2020
0.2551
0.2700
0.2490
0.2608
18,002,600
+0.01(+2.84%)
Jul 09, 2020
0.2900
0.2950
0.2450
0.2536
25,463,456
-0.02(-7.71%)
Jul 08, 2020
0.2490
0.2800
0.2399
0.2748
23,652,336
+0.03(+13.55%)
Jul 07, 2020
0.2400
0.2569
0.2350
0.2420
30,871,500
-0.01(-5.10%)
Jul 06, 2020
0.2800
0.2853
0.2550
0.2550
25,092,080
-0.03(-8.93%)
Jul 02, 2020
0.2905
0.2949
0.2760
0.2800
14,263,900
+0.00(+0.36%)
Jul 01, 2020
0.2918
0.3190
0.2700
0.2790
30,778,222
+0.00(+1.05%)
Jun 30, 2020
0.3200
0.3249
0.2756
0.2761
38,529,760
-0.06(-18.79%)
Jun 29, 2020
0.3400
0.3400
0.3300
0.3400
17,310,816
-0.01(-3.00%)
Jun 26, 2020
0.3256
0.3530
0.3222
0.3505
62,187,100
+0.01(+3.09%)
Jun 25, 2020
0.3100
0.3549
0.3051
0.3400
22,651,244
-0.00(-0.03%)
Jun 24, 2020
0.3673
0.3720
0.3221
0.3401
24,934,496
-0.03(-9.06%)
Jun 23, 2020
0.3913
0.4015
0.3740
0.3740
22,759,544
-0.00(-0.69%)
Jun 22, 2020
0.4001
0.4002
0.3760
0.3766
24,713,242
-0.00(-1.26%)
Jun 19, 2020
0.4496
0.4500
0.3800
0.3814
57,634,200
-0.04(-9.19%)
Jun 18, 2020
0.4200
0.4400
0.4100
0.4200
24,588,616
-0.01(-3.09%)
Jun 17, 2020
0.4610
0.4653
0.4200
0.4334
22,903,608
-0.03(-7.06%)
Jun 16, 2020
0.5101
0.5190
0.4601
0.4663
30,478,624
+0.02(+4.65%)
Jun 15, 2020
0.4130
0.4698
0.4010
0.4456
31,721,156
-0.01(-3.13%)
Jun 12, 2020
0.4991
0.4991
0.4300
0.4600
34,361,100
+0.06(+14.57%)
Jun 11, 2020
0.4201
0.4900
0.3920
0.4015
46,483,576
-0.12(-23.65%)
Jun 10, 2020
0.5252
0.5896
0.4240
0.5259
59,379,788
-0.05(-8.90%)
Jun 09, 2020
0.6131
0.6490
0.5122
0.5773
70,435,872
-0.17(-23.03%)
Jun 08, 2020
0.5498
0.7500
0.5100
0.7500
163,469,440
+0.39(+105.59%)
Jun 05, 2020
0.2961
0.3740
0.2735
0.3648
101,273,096
+0.11(+45.11%)
Jun 04, 2020
0.2500
0.2532
0.2425
0.2514
30,160,492
-0.00(-0.20%)
Jun 03, 2020
0.2585
0.2599
0.2480
0.2519
18,315,212
-0.00(-1.22%)
Jun 02, 2020
0.2500
0.2600
0.2500
0.2550
20,236,684
+0.01(+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
.