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 (%)
Aug 31, 2007
18.21
19.11
18.21
18.91
1,039,809
+0.83(+4.60%)
Aug 30, 2007
18.16
18.59
17.99
18.08
812,433
-0.31(-1.71%)
Aug 29, 2007
18.01
18.40
17.93
18.39
712,943
+0.49(+2.74%)
Aug 28, 2007
18.51
18.61
17.89
17.90
694,118
-0.78(-4.20%)
Aug 27, 2007
19.16
19.17
18.50
18.69
661,305
-0.45(-2.36%)
Aug 24, 2007
18.85
19.29
18.78
19.14
790,558
+0.48(+2.57%)
Aug 23, 2007
19.09
19.18
18.58
18.66
1,044,542
-0.17(-0.88%)
Aug 22, 2007
19.01
19.18
18.49
18.83
974,920
+0.03(+0.18%)
Aug 21, 2007
18.81
18.94
18.25
18.79
1,671,247
-0.17(-0.88%)
Aug 20, 2007
18.78
19.09
18.28
18.96
1,280,016
-0.10(-0.50%)
Aug 17, 2007
18.54
19.08
18.20
19.05
1,547,988
+1.08(+6.03%)
Aug 16, 2007
18.52
18.64
17.38
17.97
2,156,183
-0.91(-4.83%)
Aug 15, 2007
19.83
20.12
18.78
18.88
756,799
-0.88(-4.47%)
Aug 14, 2007
19.79
20.16
19.64
19.77
975,235
+0.20(+1.04%)
Aug 13, 2007
20.21
20.53
19.54
19.56
1,335,020
-0.34(-1.70%)
Aug 10, 2007
19.95
20.74
19.24
19.90
2,923,709
-0.95(-4.56%)
Aug 09, 2007
19.97
21.59
19.84
20.85
3,440,196
+0.45(+2.21%)
Aug 08, 2007
20.04
20.67
19.86
20.40
2,410,377
+0.84(+4.30%)
Aug 07, 2007
18.76
19.64
18.58
19.56
1,703,954
+0.68(+3.63%)
Aug 06, 2007
19.02
19.02
18.20
18.87
1,866,231
-0.51(-2.65%)
Aug 03, 2007
19.46
20.06
19.23
19.39
2,355,479
-0.68(-3.36%)
Aug 02, 2007
20.99
21.16
19.27
20.06
2,238,951
+0.44(+2.25%)
Aug 01, 2007
19.02
20.00
19.02
19.62
2,787,830
+0.60(+3.18%)
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%)
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
.