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, 2007
17.72
17.72
17.12
17.24
718,041
-0.06(-0.36%)
May 30, 2007
16.76
17.30
16.56
17.30
621,971
+0.47(+2.77%)
May 29, 2007
16.88
17.02
16.71
16.83
477,889
-0.07(-0.42%)
May 25, 2007
16.67
16.94
16.65
16.91
668,667
+0.35(+2.13%)
May 24, 2007
17.02
17.21
16.51
16.55
818,017
-0.57(-3.33%)
May 23, 2007
17.31
17.45
17.11
17.12
1,008,620
-0.12(-0.69%)
May 22, 2007
17.40
17.43
17.18
17.24
857,235
-0.14(-0.82%)
May 21, 2007
17.10
17.55
17.03
17.39
949,269
+0.25(+1.47%)
May 18, 2007
16.88
17.24
16.88
17.13
1,208,186
+0.26(+1.52%)
May 17, 2007
16.31
16.91
16.31
16.88
1,281,384
+0.53(+3.26%)
May 16, 2007
16.43
16.45
16.10
16.35
670,665
-0.06(-0.35%)
May 15, 2007
16.64
16.71
16.29
16.40
788,902
-0.19(-1.17%)
May 14, 2007
16.44
16.62
16.43
16.60
771,627
+0.16(+0.95%)
May 11, 2007
16.06
16.46
15.98
16.44
1,117,951
+0.46(+2.89%)
May 10, 2007
15.88
15.99
15.82
15.98
1,590,582
+0.02(+0.12%)
May 09, 2007
16.02
16.12
15.71
15.96
934,430
-0.18(-1.09%)
May 08, 2007
15.99
16.14
15.79
16.14
1,238,054
+0.14(+0.89%)
May 07, 2007
16.07
16.03
15.72
15.99
1,274,359
-0.08(-0.47%)
May 04, 2007
16.16
16.31
15.96
16.07
893,939
-0.10(-0.65%)
May 03, 2007
16.30
16.23
15.92
16.17
990,064
-0.12(-0.76%)
May 02, 2007
15.97
16.34
15.95
16.30
970,540
+0.40(+2.54%)
May 01, 2007
15.80
16.00
15.62
15.89
601,246
+0.16(+1.03%)
Apr 30, 2007
16.16
16.19
15.69
15.73
1,011,992
-0.43(-2.65%)
Apr 27, 2007
16.17
16.28
16.04
16.16
1,226,033
-0.01(-0.06%)
Apr 26, 2007
15.77
16.29
15.72
16.17
1,942,060
+0.40(+2.56%)
Apr 25, 2007
15.71
15.80
15.24
15.77
1,138,143
+0.47(+3.08%)
Apr 24, 2007
15.30
15.38
15.22
15.29
1,023,298
-0.02(-0.15%)
Apr 23, 2007
15.16
15.34
15.08
15.32
1,105,601
+0.18(+1.16%)
Apr 20, 2007
15.01
15.21
14.88
15.14
1,400,789
+0.21(+1.43%)
Apr 19, 2007
15.28
15.28
14.92
14.93
1,244,995
-0.47(-3.06%)
Apr 18, 2007
15.58
15.60
15.32
15.40
716,308
-0.26(-1.64%)
Apr 17, 2007
15.77
15.86
15.57
15.66
1,719,309
-0.11(-0.69%)
Apr 16, 2007
15.67
15.87
15.59
15.77
1,445,658
+0.19(+1.22%)
Apr 13, 2007
15.41
15.59
15.23
15.57
783,406
+0.17(+1.08%)
Apr 12, 2007
15.14
15.46
15.12
15.41
1,024,455
+0.33(+2.21%)
Apr 11, 2007
14.99
15.15
14.91
15.08
1,108,018
+0.08(+0.54%)
Apr 10, 2007
14.62
15.08
14.62
14.99
927,909
+0.33(+2.27%)
Apr 09, 2007
14.44
14.76
14.40
14.66
1,069,572
+0.18(+1.21%)
Apr 05, 2007
14.35
14.53
14.34
14.49
461,693
+0.11(+0.79%)
Apr 04, 2007
14.29
14.38
14.14
14.37
519,423
+0.03(+0.20%)
Apr 03, 2007
14.26
14.37
14.12
14.34
1,022,457
+0.06(+0.43%)
Apr 02, 2007
14.17
14.31
14.11
14.28
845,351
+0.12(+0.84%)
Mar 30, 2007
14.41
14.41
14.10
14.16
802,758
-0.24(-1.68%)
Mar 29, 2007
14.50
14.51
14.28
14.41
565,285
+0.05(+0.36%)
Mar 28, 2007
14.28
14.42
14.28
14.35
809,804
+0.17(+1.17%)
Mar 27, 2007
14.16
14.29
14.03
14.19
744,999
+0.03(+0.23%)
Mar 26, 2007
14.11
14.22
13.93
14.15
576,021
+0.12(+0.88%)
Mar 23, 2007
14.03
14.12
13.94
14.03
445,707
+0.06(+0.44%)
Mar 22, 2007
13.85
14.02
13.82
13.97
525,636
+0.22(+1.63%)
Mar 21, 2007
13.55
13.85
13.47
13.74
771,627
+0.27(+2.01%)
Mar 20, 2007
13.28
13.47
13.22
13.47
658,150
+0.19(+1.43%)
Mar 19, 2007
13.12
13.28
13.06
13.28
564,444
+0.27(+2.05%)
Mar 16, 2007
13.09
13.15
12.96
13.02
561,499
-0.06(-0.44%)
Mar 15, 2007
13.14
13.21
13.03
13.07
623,864
-0.04(-0.33%)
Mar 14, 2007
12.92
13.12
12.80
13.12
642,585
+0.21(+1.66%)
Mar 13, 2007
13.16
13.35
12.90
12.90
525,741
-0.26(-1.99%)
Mar 12, 2007
13.06
13.24
13.03
13.16
462,745
-0.11(-0.82%)
Mar 09, 2007
13.35
13.38
13.14
13.27
465,584
+0.02(+0.14%)
Mar 08, 2007
13.41
13.45
13.19
13.25
672,137
-0.01(-0.07%)
Mar 07, 2007
13.03
13.49
12.90
13.26
998,373
+0.26(+1.97%)
Mar 06, 2007
12.92
13.06
12.84
13.01
1,072,622
+0.16(+1.26%)
Mar 05, 2007
13.04
13.13
12.84
12.85
914,868
-0.30(-2.31%)
Mar 02, 2007
13.63
13.70
13.12
13.15
1,302,312
-0.47(-3.46%)
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
.