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, 2007
19.25
19.59
18.96
19.02
1,555,665
+0.19(+1.01%)
Jul 30, 2007
18.53
19.06
18.45
18.83
1,351,847
+0.36(+1.96%)
Jul 27, 2007
18.28
18.84
17.86
18.47
1,757,170
+0.10(+0.54%)
Jul 26, 2007
18.71
18.95
17.95
18.37
1,912,505
-0.58(-3.09%)
Jul 25, 2007
18.91
19.28
18.49
18.95
1,673,140
+0.15(+0.81%)
Jul 24, 2007
19.80
19.85
18.65
18.80
2,152,081
-1.22(-6.08%)
Jul 23, 2007
20.42
20.50
19.90
20.02
951,783
-0.40(-1.96%)
Jul 20, 2007
20.71
20.77
20.17
20.41
999,214
-0.29(-1.42%)
Jul 19, 2007
20.43
20.83
20.13
20.71
928,330
+0.27(+1.30%)
Jul 18, 2007
19.99
20.53
19.97
20.44
1,564,920
+0.47(+2.33%)
Jul 17, 2007
20.26
20.73
19.96
19.98
1,395,598
-0.05(-0.24%)
Jul 16, 2007
20.31
20.32
19.84
20.02
1,554,619
-0.31(-1.52%)
Jul 13, 2007
20.16
20.42
20.12
20.33
1,429,147
+0.30(+1.50%)
Jul 12, 2007
19.94
20.20
19.89
20.03
1,718,678
-0.17(-0.82%)
Jul 11, 2007
19.54
20.36
19.53
20.20
1,566,708
+0.67(+3.41%)
Jul 10, 2007
19.43
19.69
19.21
19.54
1,419,050
+0.04(+0.22%)
Jul 09, 2007
19.14
19.54
18.97
19.49
1,427,569
+0.59(+3.12%)
Jul 06, 2007
18.55
19.12
18.55
18.90
1,435,772
+0.47(+2.55%)
Jul 05, 2007
18.54
18.54
18.19
18.43
790,663
-0.10(-0.51%)
Jul 03, 2007
18.04
18.54
18.04
18.53
330,547
+0.30(+1.64%)
Jul 02, 2007
17.91
18.23
17.91
18.23
1,094,813
+0.40(+2.24%)
Jun 29, 2007
17.31
17.99
17.31
17.83
1,341,435
+0.66(+3.85%)
Jun 28, 2007
17.42
17.42
17.04
17.17
1,041,576
+0.03(+0.17%)
Jun 27, 2007
16.76
17.15
16.65
17.14
1,476,959
+0.18(+1.04%)
Jun 26, 2007
17.51
18.03
16.89
16.96
2,037,096
-0.47(-2.70%)
Jun 25, 2007
17.45
17.45
17.18
17.43
1,065,576
-0.01(-0.05%)
Jun 22, 2007
17.78
17.78
17.26
17.44
517,433
-0.35(-1.95%)
Jun 21, 2007
17.59
17.87
17.30
17.79
989,328
+0.29(+1.66%)
Jun 20, 2007
18.03
18.21
17.48
17.50
787,508
-0.53(-2.95%)
Jun 19, 2007
18.16
18.23
17.94
18.03
731,873
-0.23(-1.25%)
Jun 18, 2007
18.35
18.43
18.11
18.26
575,276
-0.02(-0.10%)
Jun 15, 2007
18.16
18.31
18.04
18.28
768,262
+0.21(+1.16%)
Jun 14, 2007
17.73
18.07
17.73
18.07
477,469
+0.41(+2.34%)
Jun 13, 2007
17.27
17.75
17.27
17.66
699,271
+0.42(+2.43%)
Jun 12, 2007
17.12
17.42
16.80
17.24
1,005,314
+0.12(+0.72%)
Jun 11, 2007
17.00
17.36
16.93
17.12
582,839
+0.08(+0.45%)
Jun 08, 2007
16.93
17.04
16.68
17.04
912,957
+0.05(+0.28%)
Jun 07, 2007
17.54
17.62
16.99
16.99
722,198
-0.55(-3.14%)
Jun 06, 2007
17.61
17.61
17.34
17.54
824,317
-0.12(-0.67%)
Jun 05, 2007
18.09
18.09
17.53
17.66
792,346
-0.01(-0.05%)
Jun 04, 2007
17.48
17.70
17.18
17.67
763,004
+0.46(+2.68%)
Jun 01, 2007
17.29
17.37
17.15
17.21
679,394
-0.03(-0.17%)
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%)
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
.