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, 2004
5.955
6.100
5.945
6.038
336,016
+0.12(+2.01%)
Sep 29, 2004
6.157
6.228
5.891
5.919
675,187
-0.23(-3.75%)
Sep 28, 2004
6.088
6.190
6.066
6.150
402,693
+0.11(+1.81%)
Sep 27, 2004
5.978
6.147
5.967
6.040
611,665
+0.07(+1.24%)
Sep 24, 2004
5.895
5.990
5.895
5.967
410,265
+0.09(+1.46%)
Sep 23, 2004
5.967
6.019
5.848
5.881
469,476
-0.09(-1.43%)
Sep 22, 2004
5.881
5.967
5.767
5.967
435,611
+0.09(+1.46%)
Sep 21, 2004
5.660
5.883
5.660
5.881
623,549
+0.22(+3.95%)
Sep 20, 2004
5.705
5.729
5.622
5.658
148,288
-0.03(-0.54%)
Sep 17, 2004
5.646
5.688
5.574
5.688
422,886
+0.09(+1.61%)
Sep 16, 2004
5.479
5.598
5.479
5.598
260,083
+0.07(+1.33%)
Sep 15, 2004
5.562
5.572
5.503
5.524
185,834
-0.04(-0.68%)
Sep 14, 2004
5.562
5.584
5.496
5.562
162,591
+0.01(+0.21%)
Sep 13, 2004
5.539
5.631
5.534
5.551
232,424
+0.03(+0.56%)
Sep 10, 2004
5.586
5.610
5.505
5.520
190,882
-0.03(-0.47%)
Sep 09, 2004
5.484
5.579
5.484
5.546
453,280
+0.07(+1.21%)
Sep 08, 2004
5.551
5.565
5.472
5.479
329,706
-0.06(-1.16%)
Sep 07, 2004
5.562
5.693
5.491
5.543
595,574
+0.05(+0.91%)
Sep 03, 2004
5.455
5.520
5.432
5.494
275,964
+0.02(+0.35%)
Sep 02, 2004
5.427
5.484
5.382
5.474
275,018
+0.05(+0.88%)
Sep 01, 2004
5.218
5.439
5.218
5.427
503,971
+0.22(+4.25%)
Aug 31, 2004
5.080
5.244
5.080
5.206
480,413
+0.13(+2.53%)
Aug 30, 2004
5.161
5.165
5.039
5.078
291,214
-0.08(-1.57%)
Aug 27, 2004
5.035
5.170
5.020
5.158
423,727
+0.12(+2.46%)
Aug 26, 2004
4.878
5.075
4.821
5.035
715,152
+0.17(+3.52%)
Aug 25, 2004
4.828
4.913
4.828
4.864
447,075
+0.04(+0.74%)
Aug 24, 2004
4.804
4.861
4.776
4.828
380,502
+0.03(+0.54%)
Aug 23, 2004
4.930
4.930
4.754
4.802
537,205
-0.13(-2.60%)
Aug 20, 2004
4.638
4.980
4.638
4.930
751,961
+0.31(+6.63%)
Aug 19, 2004
4.576
4.657
4.576
4.623
381,344
+0.00(+0.10%)
Aug 18, 2004
4.448
4.643
4.443
4.619
406,479
+0.17(+3.90%)
Aug 17, 2004
4.688
4.688
4.419
4.445
688,544
-0.24(-5.08%)
Aug 16, 2004
4.754
4.778
4.662
4.683
350,424
-0.00(-0.10%)
Aug 13, 2004
4.602
4.776
4.602
4.688
336,331
+0.09(+1.86%)
Aug 12, 2004
4.754
4.814
4.588
4.602
421,203
-0.18(-3.68%)
Aug 11, 2004
4.711
4.809
4.676
4.778
530,264
+0.02(+0.50%)
Aug 10, 2004
4.778
4.852
4.740
4.754
464,112
+0.00(+0.10%)
Aug 09, 2004
4.711
4.814
4.709
4.749
352,107
+0.04(+0.81%)
Aug 06, 2004
4.856
4.856
4.690
4.711
559,501
-0.14(-2.99%)
Aug 05, 2004
4.904
4.930
4.730
4.856
833,783
-0.07(-1.45%)
Aug 04, 2004
5.099
5.111
4.897
4.928
497,135
-0.19(-3.67%)
Aug 03, 2004
5.099
5.163
5.078
5.116
301,625
+0.01(+0.28%)
Aug 02, 2004
5.182
5.194
5.028
5.101
361,887
-0.09(-1.78%)
Jul 30, 2004
5.213
5.244
5.142
5.194
629,123
-0.02(-0.36%)
Jul 29, 2004
5.135
5.253
5.127
5.213
620,709
+0.14(+2.72%)
Jul 28, 2004
5.042
5.075
4.899
5.075
359,469
+0.03(+0.66%)
Jul 27, 2004
4.840
5.059
4.830
5.042
532,893
+0.20(+4.12%)
Jul 26, 2004
4.966
4.987
4.802
4.842
844,720
-0.12(-2.44%)
Jul 23, 2004
5.044
5.063
4.963
4.963
636,485
-0.11(-2.20%)
Jul 22, 2004
5.118
5.123
5.001
5.075
360,625
-0.04(-0.74%)
Jul 21, 2004
5.337
5.413
5.108
5.113
468,950
-0.14(-2.67%)
Jul 20, 2004
5.253
5.277
5.230
5.253
365,043
+0.01(+0.23%)
Jul 19, 2004
5.253
5.265
5.211
5.242
329,075
-0.01(-0.18%)
Jul 16, 2004
5.154
5.277
5.130
5.251
376,506
+0.10(+1.99%)
Jul 15, 2004
5.113
5.149
5.087
5.149
363,991
+0.06(+1.12%)
Jul 14, 2004
4.968
5.092
4.949
5.092
463,691
+0.11(+2.24%)
Jul 13, 2004
4.973
4.992
4.890
4.980
403,009
+0.01(+0.14%)
Jul 12, 2004
4.997
4.999
4.906
4.973
431,825
+0.02(+0.48%)
Jul 09, 2004
4.992
5.039
4.949
4.949
523,533
-0.09(-1.79%)
Jul 08, 2004
5.063
5.123
4.968
5.039
292,476
-0.08(-1.49%)
Jul 07, 2004
5.154
5.161
5.089
5.116
219,909
-0.02(-0.42%)
Jul 06, 2004
5.135
5.213
5.135
5.137
400,590
+0.05(+0.98%)
Jul 02, 2004
5.039
5.087
4.956
5.087
262,608
+0.10(+1.90%)
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
.