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 30, 2019
1.180
1.190
1.050
1.080
8,633,900
-0.09(-7.69%)
Aug 29, 2019
1.090
1.190
1.080
1.170
15,630,031
+0.10(+9.35%)
Aug 28, 2019
1.050
1.100
1.030
1.070
10,496,089
+0.03(+2.88%)
Aug 27, 2019
1.040
1.050
0.9800
1.040
7,045,924
+0.01(+0.97%)
Aug 26, 2019
1.070
1.080
1.020
1.030
5,210,463
+0.01(+0.98%)
Aug 23, 2019
1.090
1.110
1.000
1.020
15,337,600
-0.10(-8.93%)
Aug 22, 2019
1.180
1.180
1.100
1.120
6,969,734
-0.04(-3.45%)
Aug 21, 2019
1.160
1.210
1.120
1.160
12,367,593
+0.03(+2.65%)
Aug 20, 2019
1.090
1.145
1.050
1.130
10,873,129
+0.02(+1.80%)
Aug 19, 2019
1.090
1.110
1.040
1.110
12,531,633
+0.05(+4.72%)
Aug 16, 2019
1.010
1.070
0.9999
1.060
10,494,600
+0.07(+6.53%)
Aug 15, 2019
0.9690
0.9962
0.9609
0.9950
7,019,112
+0.03(+2.91%)
Aug 14, 2019
0.9601
1.060
0.9300
0.9669
18,450,348
-0.05(-5.21%)
Aug 13, 2019
1.030
1.100
1.000
1.020
15,308,528
-0.02(-1.92%)
Aug 12, 2019
1.010
1.070
0.9800
1.040
9,669,859
+0.01(+0.97%)
Aug 09, 2019
1.080
1.110
1.010
1.030
13,187,100
-0.04(-3.74%)
Aug 08, 2019
0.9600
1.080
0.9600
1.070
15,149,613
+0.12(+12.67%)
Aug 07, 2019
0.9800
0.9870
0.8650
0.9497
18,671,950
+0.00(+0.34%)
Aug 06, 2019
0.9945
0.9970
0.9300
0.9465
13,859,422
-0.02(-2.42%)
Aug 05, 2019
1.000
1.000
0.9100
0.9700
13,575,203
-0.05(-4.90%)
Aug 02, 2019
1.050
1.080
1.020
1.020
5,695,000
-0.01(-0.97%)
Aug 01, 2019
1.080
1.090
1.010
1.030
18,346,114
-0.10(-8.85%)
Jul 31, 2019
1.180
1.240
1.120
1.130
21,628,988
-0.05(-4.24%)
Jul 30, 2019
1.020
1.180
1.010
1.180
17,727,556
+0.14(+13.46%)
Jul 29, 2019
1.050
1.070
1.030
1.040
11,882,052
-0.01(-0.95%)
Jul 26, 2019
1.090
1.090
1.000
1.050
15,779,600
-0.03(-2.78%)
Jul 25, 2019
1.130
1.140
1.070
1.080
13,805,761
-0.05(-4.42%)
Jul 24, 2019
1.140
1.170
1.100
1.130
10,216,537
+0.00(+0.00%)
Jul 23, 2019
1.120
1.170
1.110
1.130
11,740,432
+0.02(+1.80%)
Jul 22, 2019
1.120
1.170
1.090
1.110
9,043,280
+0.00(+0.00%)
Jul 19, 2019
1.090
1.130
1.070
1.110
8,583,300
+0.03(+2.78%)
Jul 18, 2019
1.130
1.140
1.060
1.080
17,653,480
-0.04(-3.57%)
Jul 17, 2019
1.190
1.210
1.120
1.120
16,880,856
-0.07(-5.88%)
Jul 16, 2019
1.220
1.260
1.170
1.190
14,422,170
-0.03(-2.46%)
Jul 15, 2019
1.300
1.325
1.210
1.220
13,812,383
-0.07(-5.43%)
Jul 12, 2019
1.280
1.330
1.260
1.290
9,839,300
+0.02(+1.57%)
Jul 11, 2019
1.310
1.330
1.260
1.270
9,268,932
-0.03(-2.31%)
Jul 10, 2019
1.230
1.300
1.230
1.300
16,346,748
+0.09(+7.44%)
Jul 09, 2019
1.190
1.210
1.150
1.210
10,295,459
+0.01(+0.83%)
Jul 08, 2019
1.220
1.240
1.180
1.200
11,318,537
-0.02(-1.64%)
Jul 05, 2019
1.200
1.245
1.180
1.220
8,001,500
+0.02(+1.67%)
Jul 03, 2019
1.250
1.255
1.180
1.200
8,894,800
-0.02(-1.64%)
Jul 02, 2019
1.290
1.290
1.210
1.220
15,213,233
-0.07(-5.43%)
Jul 01, 2019
1.300
1.340
1.250
1.290
12,973,817
+0.05(+4.03%)
Jun 28, 2019
1.300
1.320
1.225
1.240
18,539,100
-0.03(-2.36%)
Jun 27, 2019
1.260
1.290
1.234
1.270
6,578,349
+0.00(+0.00%)
Jun 26, 2019
1.220
1.300
1.200
1.270
16,969,468
+0.12(+10.43%)
Jun 25, 2019
1.220
1.230
1.150
1.150
12,936,866
-0.06(-4.96%)
Jun 24, 2019
1.370
1.390
1.200
1.210
17,103,660
-0.11(-8.33%)
Jun 21, 2019
1.380
1.430
1.300
1.320
20,640,100
-0.05(-3.65%)
Jun 20, 2019
1.360
1.440
1.320
1.370
21,767,628
+0.09(+7.03%)
Jun 19, 2019
1.340
1.370
1.280
1.280
11,069,652
-0.06(-4.48%)
Jun 18, 2019
1.270
1.385
1.260
1.340
17,953,780
+0.08(+6.35%)
Jun 17, 2019
1.200
1.290
1.190
1.260
7,636,981
+0.05(+4.13%)
Jun 14, 2019
1.250
1.280
1.170
1.210
10,018,900
-0.05(-3.97%)
Jun 13, 2019
1.210
1.270
1.180
1.260
16,177,139
+0.12(+10.53%)
Jun 12, 2019
1.220
1.220
1.120
1.140
15,569,441
-0.10(-8.06%)
Jun 11, 2019
1.280
1.290
1.230
1.240
11,276,720
-0.01(-0.80%)
Jun 10, 2019
1.370
1.410
1.250
1.250
17,600,644
-0.12(-8.76%)
Jun 07, 2019
1.320
1.390
1.260
1.370
13,404,500
+0.04(+3.01%)
Jun 06, 2019
1.350
1.380
1.270
1.330
14,508,886
-0.02(-1.48%)
Jun 05, 2019
1.470
1.480
1.330
1.350
17,846,296
-0.14(-9.40%)
Jun 04, 2019
1.480
1.520
1.450
1.490
12,173,894
+0.02(+1.36%)
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
.