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 (%)
Sep 30, 2002
2.294
2.437
2.294
2.418
118,631
+0.10(+4.31%)
Sep 27, 2002
2.353
2.387
2.353
2.318
58,474
-0.04(-1.52%)
Sep 26, 2002
2.322
2.356
2.275
2.353
42,172
+0.04(+1.75%)
Sep 25, 2002
2.261
2.334
2.261
2.313
35,757
+0.00(+0.00%)
Sep 24, 2002
2.223
2.313
2.206
2.313
93,495
+0.09(+4.06%)
Sep 23, 2002
2.254
2.265
2.211
2.223
170,374
-0.05(-1.99%)
Sep 20, 2002
2.270
2.270
2.251
2.268
50,586
+0.03(+1.27%)
Sep 19, 2002
2.251
2.339
2.234
2.239
62,155
-0.02(-0.84%)
Sep 18, 2002
2.182
2.277
2.182
2.258
47,010
+0.09(+4.17%)
Sep 17, 2002
2.330
2.339
2.154
2.168
53,636
-0.18(-7.69%)
Sep 16, 2002
2.353
2.375
2.330
2.349
51,112
-0.05(-2.08%)
Sep 13, 2002
2.341
2.403
2.334
2.399
98,228
+0.07(+2.96%)
Sep 12, 2002
2.360
2.372
2.294
2.330
19,140
-0.04(-1.51%)
Sep 11, 2002
2.330
2.377
2.330
2.365
9,360
+0.03(+1.32%)
Sep 10, 2002
2.299
2.377
2.299
2.334
22,611
+0.04(+1.76%)
Sep 09, 2002
2.330
2.365
2.270
2.294
115,055
-0.05(-2.23%)
Sep 06, 2002
2.289
2.365
2.289
2.346
32,287
+0.06(+2.81%)
Sep 05, 2002
2.353
2.353
2.270
2.282
38,176
-0.10(-4.00%)
Sep 04, 2002
2.341
2.375
2.315
2.377
59,525
+0.05(+2.04%)
Sep 03, 2002
2.265
2.370
2.170
2.330
72,566
+0.06(+2.83%)
Aug 30, 2002
2.246
2.351
2.232
2.265
22,611
+0.01(+0.32%)
Aug 29, 2002
2.344
2.351
2.258
2.258
77,194
-0.09(-3.65%)
Aug 28, 2002
2.377
2.396
2.330
2.344
62,365
-0.05(-1.89%)
Aug 27, 2002
2.425
2.444
2.377
2.389
39,964
-0.04(-1.76%)
Aug 26, 2002
2.365
2.437
2.358
2.432
441,711
+0.00(+0.00%)
Aug 23, 2002
2.437
2.458
2.382
2.432
67,729
-0.00(-0.20%)
Aug 22, 2002
2.406
2.448
2.382
2.437
70,253
+0.01(+0.59%)
Aug 21, 2002
2.382
2.422
2.360
2.422
56,475
+0.04(+1.70%)
Aug 20, 2002
2.413
2.413
2.363
2.382
70,673
-0.00(-0.10%)
Aug 16, 2002
2.379
2.389
2.368
2.384
31,445
+0.00(+0.00%)
Aug 15, 2002
2.401
2.403
2.327
2.384
82,663
-0.02(-0.69%)
Aug 14, 2002
2.372
2.401
2.353
2.401
71,304
+0.03(+1.20%)
Aug 13, 2002
2.365
2.387
2.334
2.372
40,385
+0.00(+0.10%)
Aug 12, 2002
2.353
2.401
2.258
2.370
112,636
+0.02(+1.01%)
Aug 07, 2002
2.282
2.346
2.234
2.346
23,663
+0.07(+3.13%)
Aug 06, 2002
2.194
2.294
2.187
2.275
44,381
+0.09(+4.13%)
Aug 05, 2002
2.163
2.196
2.139
2.185
42,172
+0.01(+0.33%)
Aug 02, 2002
2.166
2.213
2.113
2.177
84,135
+0.03(+1.33%)
Aug 01, 2002
2.215
2.325
2.149
2.149
52,584
-0.07(-3.00%)
Jul 31, 2002
2.296
2.299
2.215
2.215
52,374
-0.10(-4.31%)
Jul 30, 2002
2.341
2.341
2.199
2.315
31,024
-0.04(-1.62%)
Jul 29, 2002
2.151
2.353
2.151
2.353
90,445
+0.30(+14.45%)
Jul 26, 2002
2.044
2.066
2.021
2.056
29,447
+0.01(+0.58%)
Jul 25, 2002
1.994
2.085
1.956
2.044
51,848
+0.03(+1.30%)
Jul 24, 2002
1.923
2.018
1.842
2.018
227,376
+0.07(+3.66%)
Jul 23, 2002
2.306
2.306
1.947
1.947
159,436
-0.38(-16.17%)
Jul 22, 2002
2.341
2.341
2.265
2.322
201,820
+0.02(+0.93%)
Jul 19, 2002
2.277
2.330
2.237
2.301
110,848
-0.05(-2.22%)
Jul 17, 2002
2.315
2.460
2.299
2.353
153,126
+0.04(+1.85%)
Jul 12, 2002
2.282
2.341
2.270
2.311
60,156
+0.10(+4.29%)
Jul 11, 2002
2.135
2.265
2.068
2.215
232,424
+0.07(+3.10%)
Jul 10, 2002
2.261
2.261
2.144
2.149
19,340,654
-0.11(-4.94%)
Jul 09, 2002
2.265
2.265
2.261
2.261
105,800
-0.00(-0.21%)
Jul 08, 2002
2.318
2.318
2.265
2.265
44,276
-0.09(-3.83%)
Jul 05, 2002
2.258
2.356
2.258
2.356
15,249
+0.10(+4.32%)
Jul 04, 2002
2.211
2.282
2.163
2.258
82,032
+0.00(+0.00%)
Jul 03, 2002
2.211
2.282
2.163
2.258
82,032
-0.00(-0.11%)
Jul 02, 2002
2.330
2.372
2.258
2.261
152,705
-0.07(-2.96%)
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
.