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 31, 2006
16.02
16.54
15.76
16.48
1,258,983
+0.96(+6.19%)
Jul 28, 2006
15.53
15.67
15.18
15.52
621,340
-0.00(-0.03%)
Jul 27, 2006
15.92
16.07
15.45
15.53
798,972
-0.40(-2.51%)
Jul 26, 2006
15.34
16.02
15.26
15.93
1,087,662
+0.49(+3.20%)
Jul 25, 2006
14.94
15.47
14.94
15.43
842,932
+0.60(+4.07%)
Jul 24, 2006
14.14
14.89
14.22
14.83
793,923
+0.69(+4.91%)
Jul 21, 2006
14.42
14.42
14.00
14.13
523,322
-0.27(-1.85%)
Jul 20, 2006
14.85
14.98
14.35
14.40
438,346
-0.46(-3.07%)
Jul 19, 2006
14.39
14.96
14.35
14.86
957,882
+0.47(+3.27%)
Jul 18, 2006
14.61
14.62
14.17
14.39
961,248
+0.14(+0.97%)
Jul 17, 2006
14.71
14.72
14.16
14.25
660,358
-0.58(-3.94%)
Jul 14, 2006
14.83
14.90
14.53
14.83
902,774
+0.06(+0.42%)
Jul 13, 2006
14.99
15.04
14.56
14.77
1,236,687
-0.17(-1.15%)
Jul 12, 2006
15.38
15.54
14.89
14.94
822,319
-0.43(-2.81%)
Jul 11, 2006
14.95
15.44
14.86
15.38
694,643
+0.50(+3.36%)
Jul 10, 2006
14.98
15.19
14.80
14.88
609,456
-0.10(-0.70%)
Jul 07, 2006
15.19
15.40
14.92
14.98
739,235
-0.14(-0.91%)
Jul 06, 2006
15.13
15.34
15.00
15.12
786,141
-0.07(-0.47%)
Jul 05, 2006
15.16
15.25
14.66
15.19
945,998
+0.03(+0.19%)
Jul 03, 2006
15.14
15.29
15.00
15.16
330,337
+0.10(+0.69%)
Jun 30, 2006
15.05
15.19
14.83
15.06
950,836
+0.19(+1.31%)
Jun 29, 2006
14.38
14.86
14.34
14.86
803,073
+0.55(+3.82%)
Jun 28, 2006
14.22
14.35
14.07
14.31
804,020
+0.17(+1.18%)
Jun 27, 2006
13.94
14.24
13.93
14.15
1,205,346
+0.27(+1.92%)
Jun 26, 2006
13.75
13.95
13.58
13.88
1,281,804
+0.13(+0.97%)
Jun 23, 2006
13.07
13.82
13.05
13.75
1,552,195
+1.07(+8.48%)
Jun 22, 2006
12.78
12.86
12.52
12.67
1,427,043
-0.10(-0.82%)
Jun 21, 2006
12.48
13.00
12.46
12.78
1,582,063
+0.38(+3.07%)
Jun 20, 2006
12.82
12.94
12.35
12.40
1,472,266
-0.39(-3.08%)
Jun 19, 2006
13.50
13.50
12.66
12.79
1,359,314
-0.77(-5.68%)
Jun 16, 2006
13.50
13.62
13.13
13.56
1,401,277
+0.15(+1.13%)
Jun 15, 2006
12.97
13.46
12.97
13.41
1,421,154
+0.59(+4.60%)
Jun 14, 2006
12.38
12.90
12.38
12.82
1,421,680
+0.44(+3.57%)
Jun 13, 2006
13.03
13.20
12.32
12.38
1,957,728
-0.83(-6.30%)
Jun 12, 2006
13.86
14.02
13.20
13.21
1,073,253
-0.65(-4.67%)
Jun 09, 2006
14.29
14.30
13.64
13.86
1,223,120
-0.31(-2.21%)
Jun 08, 2006
14.13
14.21
13.40
14.17
2,214,236
-0.10(-0.73%)
Jun 07, 2006
15.28
15.28
14.22
14.28
1,441,241
-1.12(-7.29%)
Jun 06, 2006
15.14
15.57
14.98
15.40
1,355,107
+0.26(+1.70%)
Jun 05, 2006
15.80
15.88
15.08
15.14
1,236,161
-0.54(-3.46%)
Jun 02, 2006
15.66
15.85
15.36
15.68
1,340,068
+0.22(+1.44%)
Jun 01, 2006
15.02
15.49
14.79
15.46
1,206,819
+0.44(+2.91%)
May 31, 2006
14.70
15.09
14.50
15.02
3,450,292
+0.32(+2.20%)
May 30, 2006
15.18
15.28
14.66
14.70
1,381,295
-0.28(-1.84%)
May 26, 2006
14.73
15.21
14.61
14.98
1,105,435
+0.27(+1.84%)
May 25, 2006
14.24
14.80
14.03
14.70
1,482,468
+0.62(+4.39%)
May 24, 2006
14.03
14.51
13.72
14.09
1,907,562
+0.15(+1.09%)
May 23, 2006
13.79
14.35
13.77
13.93
1,643,692
+0.53(+3.94%)
May 22, 2006
13.07
13.58
12.96
13.41
1,530,845
-0.69(-4.89%)
May 19, 2006
14.24
14.41
13.60
14.10
1,754,436
-0.14(-1.00%)
May 18, 2006
14.38
14.62
14.22
14.24
848,191
-0.16(-1.12%)
May 17, 2006
14.85
15.03
14.30
14.40
932,852
-0.45(-3.04%)
May 16, 2006
14.50
15.00
14.49
14.85
1,236,266
+0.43(+2.97%)
May 15, 2006
15.25
15.25
14.26
14.42
1,390,865
-0.83(-5.42%)
May 12, 2006
15.96
16.00
15.20
15.25
1,043,070
-0.80(-5.00%)
May 11, 2006
16.05
16.46
16.02
16.05
1,282,120
+0.23(+1.44%)
May 10, 2006
15.81
15.95
15.47
15.83
1,026,032
-0.04(-0.24%)
May 09, 2006
15.50
15.89
15.50
15.86
787,718
+0.27(+1.74%)
May 08, 2006
15.64
15.65
15.28
15.59
721,251
-0.05(-0.30%)
May 05, 2006
15.52
15.74
15.52
15.64
712,733
+0.20(+1.32%)
May 04, 2006
15.69
15.82
15.14
15.44
1,065,260
-0.25(-1.61%)
May 03, 2006
16.06
16.06
15.53
15.69
891,310
-0.37(-2.31%)
May 02, 2006
15.86
16.28
15.79
16.06
1,057,373
+0.49(+3.15%)
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
.