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, 2018
4.210
4.350
4.190
4.250
10,351,446
-0.04(-0.93%)
May 30, 2018
4.130
4.315
4.090
4.290
16,474,659
+0.24(+5.93%)
May 29, 2018
3.720
4.130
3.700
4.050
13,204,135
+0.16(+4.11%)
May 25, 2018
3.890
3.890
3.890
0
-0.32(-7.60%)
May 24, 2018
4.250
4.250
4.105
4.210
11,720,523
-0.12(-2.77%)
May 23, 2018
4.190
4.400
4.070
4.330
15,605,264
+0.04(+0.93%)
May 22, 2018
4.690
4.750
4.270
4.290
25,609,668
-0.19(-4.24%)
May 21, 2018
4.210
4.540
4.210
4.480
18,140,902
+0.35(+8.47%)
May 18, 2018
4.120
4.230
4.080
4.130
10,831,555
+0.04(+0.98%)
May 17, 2018
3.980
4.200
3.943
4.090
14,302,782
+0.17(+4.34%)
May 16, 2018
3.810
3.960
3.760
3.920
10,903,828
+0.12(+3.16%)
May 15, 2018
3.800
3.830
3.720
3.800
9,114,675
+0.01(+0.26%)
May 14, 2018
3.800
3.900
3.720
3.790
9,455,456
-0.01(-0.26%)
May 11, 2018
3.790
3.860
3.760
3.800
11,490,277
+0.03(+0.80%)
May 10, 2018
3.840
3.890
3.670
3.770
12,588,882
-0.02(-0.53%)
May 09, 2018
3.500
3.850
3.500
3.790
16,258,822
+0.39(+11.47%)
May 08, 2018
3.410
3.460
3.075
3.400
18,023,416
-0.02(-0.58%)
May 07, 2018
3.550
3.680
3.400
3.420
15,210,596
+0.02(+0.59%)
May 04, 2018
3.280
3.480
3.250
3.400
10,530,794
+0.12(+3.66%)
May 03, 2018
3.390
3.425
3.260
3.280
7,808,348
-0.12(-3.53%)
May 02, 2018
3.260
3.400
3.230
3.400
7,960,001
+0.14(+4.29%)
May 01, 2018
3.260
3.285
3.170
3.260
9,031,335
-0.03(-0.91%)
Apr 30, 2018
3.190
3.300
3.160
3.290
9,540,176
+0.06(+1.86%)
Apr 27, 2018
3.300
3.336
3.190
3.230
6,967,945
-0.09(-2.71%)
Apr 26, 2018
3.220
3.320
3.200
3.320
7,039,764
+0.13(+4.08%)
Apr 25, 2018
3.200
3.225
3.120
3.190
8,218,290
-0.05(-1.54%)
Apr 24, 2018
3.210
3.310
3.180
3.240
11,062,270
+0.05(+1.57%)
Apr 23, 2018
3.090
3.195
3.030
3.190
5,219,465
+0.09(+2.90%)
Apr 20, 2018
3.160
3.160
3.020
3.100
5,620,175
-0.05(-1.59%)
Apr 19, 2018
3.270
3.327
3.090
3.150
10,993,750
+0.01(+0.32%)
Apr 18, 2018
2.900
3.220
2.900
3.140
14,887,931
+0.30(+10.56%)
Apr 17, 2018
2.940
2.940
2.810
2.840
9,134,138
-0.12(-4.05%)
Apr 16, 2018
2.940
2.980
2.895
2.960
5,281,118
+0.01(+0.34%)
Apr 13, 2018
3.000
3.030
2.910
2.950
6,354,155
-0.02(-0.67%)
Apr 12, 2018
3.010
3.050
2.870
2.970
11,637,944
-0.03(-1.00%)
Apr 11, 2018
3.140
3.230
2.950
3.000
15,889,135
-0.11(-3.54%)
Apr 10, 2018
2.910
3.190
2.889
3.110
16,614,635
+0.27(+9.51%)
Apr 09, 2018
2.850
2.915
2.810
2.840
7,183,093
+0.06(+2.16%)
Apr 06, 2018
2.800
2.875
2.710
2.780
8,592,837
-0.06(-2.11%)
Apr 05, 2018
2.800
2.860
2.780
2.840
11,348,265
+0.13(+4.80%)
Apr 04, 2018
2.590
2.720
2.520
2.710
9,053,240
+0.06(+2.26%)
Apr 03, 2018
2.590
2.700
2.560
2.650
9,053,995
+0.10(+3.92%)
Apr 02, 2018
2.700
2.730
2.500
2.550
12,942,815
-0.19(-6.93%)
Mar 29, 2018
2.740
2.740
2.740
0
+0.08(+3.01%)
Mar 28, 2018
2.620
2.735
2.580
2.660
11,301,891
+0.02(+0.76%)
Mar 27, 2018
2.850
2.890
2.615
2.640
12,066,248
-0.18(-6.38%)
Mar 26, 2018
2.740
2.840
2.655
2.820
11,515,835
+0.13(+4.83%)
Mar 23, 2018
2.660
2.800
2.630
2.690
11,022,612
+0.09(+3.46%)
Mar 22, 2018
2.650
2.760
2.600
2.600
10,439,866
-0.11(-4.06%)
Mar 21, 2018
2.480
2.736
2.450
2.710
14,741,997
+0.24(+9.72%)
Mar 20, 2018
2.380
2.490
2.380
2.470
4,025,372
+0.09(+3.78%)
Mar 19, 2018
2.440
2.470
2.350
2.380
4,820,713
-0.10(-4.03%)
Mar 16, 2018
2.440
2.500
2.400
2.480
14,132,504
+0.05(+2.06%)
Mar 15, 2018
2.450
2.490
2.390
2.430
3,566,023
-0.01(-0.41%)
Mar 14, 2018
2.410
2.440
2.370
2.440
4,922,969
+0.04(+1.67%)
Mar 13, 2018
2.440
2.520
2.390
2.400
6,783,726
-0.03(-1.23%)
Mar 12, 2018
2.360
2.450
2.350
2.430
6,215,561
+0.08(+3.40%)
Mar 09, 2018
2.300
2.350
2.285
2.350
5,443,897
+0.07(+3.07%)
Mar 08, 2018
2.300
2.310
2.220
2.280
4,412,446
-0.02(-0.87%)
Mar 07, 2018
2.380
2.260
2.300
5,609,520
-0.06(-2.54%)
Mar 06, 2018
2.360
2.400
2.320
2.360
4,536,060
+0.02(+0.85%)
Mar 05, 2018
2.260
2.380
2.240
2.340
5,790,497
+0.04(+1.74%)
Mar 02, 2018
2.160
2.319
2.110
2.300
8,394,256
+0.11(+5.02%)
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
.