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 28, 2004
4.537
4.600
4.525
4.600
238,600
+0.06(+1.38%)
May 27, 2004
4.558
4.570
4.513
4.537
840,900
-0.01(-0.22%)
May 26, 2004
4.588
4.605
4.513
4.548
620,800
-0.05(-1.14%)
May 25, 2004
4.487
4.655
4.475
4.600
277,400
+0.12(+2.68%)
May 24, 2004
4.338
4.492
4.325
4.480
419,300
+0.15(+3.46%)
May 21, 2004
4.400
4.438
4.287
4.330
246,300
-0.06(-1.31%)
May 20, 2004
4.420
4.500
4.375
4.388
297,700
-0.02(-0.51%)
May 19, 2004
4.500
4.505
4.410
4.410
313,000
-0.09(-2.00%)
May 18, 2004
4.527
4.532
4.435
4.500
450,700
-0.03(-0.55%)
May 17, 2004
4.475
4.562
4.400
4.525
352,600
+0.03(+0.61%)
May 14, 2004
4.367
4.527
4.350
4.497
403,600
+0.13(+2.98%)
May 13, 2004
4.350
4.400
4.325
4.367
231,300
+0.00(+0.11%)
May 12, 2004
4.312
4.375
4.275
4.362
408,500
+0.02(+0.58%)
May 11, 2004
4.350
4.393
4.320
4.338
344,000
+0.01(+0.29%)
May 10, 2004
4.562
4.565
4.303
4.325
392,700
-0.25(-5.36%)
May 07, 2004
4.590
4.607
4.562
4.570
296,400
-0.01(-0.27%)
May 06, 2004
4.615
4.615
4.550
4.582
235,200
-0.02(-0.49%)
May 05, 2004
4.643
4.660
4.600
4.605
489,300
-0.02(-0.54%)
May 04, 2004
4.750
4.750
4.622
4.630
411,800
-0.12(-2.42%)
May 03, 2004
4.565
4.745
4.540
4.745
332,700
+0.18(+3.94%)
Apr 30, 2004
4.600
4.662
4.527
4.565
734,200
-0.06(-1.30%)
Apr 29, 2004
4.763
4.765
4.615
4.625
455,300
-0.16(-3.29%)
Apr 28, 2004
4.862
4.862
4.699
4.782
375,800
-0.06(-1.24%)
Apr 27, 2004
4.827
4.910
4.747
4.843
333,200
+0.02(+0.31%)
Apr 26, 2004
4.815
4.850
4.800
4.827
147,100
+0.01(+0.26%)
Apr 23, 2004
4.800
4.838
4.777
4.815
517,200
+0.00(+0.05%)
Apr 22, 2004
4.675
4.820
4.670
4.812
212,300
+0.12(+2.67%)
Apr 21, 2004
4.588
4.690
4.450
4.688
326,000
+0.11(+2.46%)
Apr 20, 2004
4.745
4.750
4.567
4.575
211,000
-0.15(-3.17%)
Apr 19, 2004
4.763
4.775
4.683
4.725
681,100
-0.10(-2.02%)
Apr 16, 2004
4.625
4.975
4.612
4.822
907,600
+0.22(+4.78%)
Apr 15, 2004
4.438
4.622
4.438
4.603
356,400
+0.20(+4.48%)
Apr 14, 2004
4.388
4.505
4.362
4.405
207,200
-0.06(-1.40%)
Apr 13, 2004
4.500
4.535
4.412
4.468
191,300
-0.07(-1.54%)
Apr 12, 2004
4.418
4.550
4.402
4.537
221,400
+0.12(+2.77%)
Apr 08, 2004
4.385
4.470
4.385
4.415
194,600
+0.03(+0.68%)
Apr 07, 2004
4.265
4.425
4.247
4.385
326,200
+0.13(+3.06%)
Apr 06, 2004
4.258
4.322
4.242
4.255
146,500
-0.01(-0.18%)
Apr 05, 2004
4.263
4.317
4.247
4.263
230,400
+0.01(+0.29%)
Apr 02, 2004
4.210
4.263
4.205
4.250
563,700
+0.06(+1.37%)
Apr 01, 2004
4.237
4.263
4.180
4.192
388,100
-0.02(-0.53%)
Mar 31, 2004
3.987
4.232
3.987
4.215
781,900
+0.24(+6.17%)
Mar 30, 2004
3.900
3.985
3.900
3.970
403,000
+0.08(+1.99%)
Mar 29, 2004
3.890
3.950
3.888
3.893
396,600
+0.00(+0.13%)
Mar 26, 2004
3.825
3.913
3.812
3.888
490,600
+0.06(+1.63%)
Mar 25, 2004
3.763
3.862
3.763
3.825
364,100
+0.06(+1.66%)
Mar 24, 2004
3.775
3.777
3.725
3.763
805,000
-0.02(-0.46%)
Mar 23, 2004
3.875
3.938
3.757
3.780
1,091,400
-0.12(-2.95%)
Mar 22, 2004
3.837
3.930
3.833
3.895
422,800
+0.06(+1.63%)
Mar 19, 2004
3.842
3.842
3.768
3.833
310,200
+0.02(+0.39%)
Mar 18, 2004
3.770
3.835
3.728
3.817
166,700
+0.05(+1.26%)
Mar 17, 2004
3.740
3.775
3.690
3.770
273,900
-0.01(-0.20%)
Mar 16, 2004
3.795
3.850
3.777
3.777
228,700
+0.00(+0.07%)
Mar 15, 2004
3.820
3.855
3.750
3.775
186,800
-0.06(-1.44%)
Mar 12, 2004
3.725
3.837
3.725
3.830
149,700
+0.12(+3.16%)
Mar 11, 2004
3.825
3.825
3.700
3.712
316,600
-0.06(-1.66%)
Mar 10, 2004
3.837
3.873
3.750
3.775
178,400
-0.08(-2.01%)
Mar 09, 2004
3.835
3.873
3.788
3.853
145,100
+0.02(+0.59%)
Mar 08, 2004
3.875
3.888
3.812
3.830
449,600
-0.03(-0.71%)
Mar 05, 2004
3.837
3.925
3.834
3.857
581,700
+0.03(+0.85%)
Mar 04, 2004
3.788
3.830
3.743
3.825
281,600
+0.04(+0.99%)
Mar 03, 2004
3.815
3.815
3.757
3.788
261,100
-0.03(-0.79%)
Mar 02, 2004
3.842
3.875
3.800
3.817
289,400
-0.02(-0.59%)
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
.