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, 2005
12.13
12.22
11.90
11.99
389,231
-0.19(-1.58%)
Sep 29, 2005
12.08
12.21
12.01
12.18
777,832
+0.34(+2.83%)
Sep 28, 2005
11.63
11.88
11.49
11.85
320,030
+0.22(+1.92%)
Sep 27, 2005
11.61
11.66
11.36
11.62
321,923
+0.01(+0.08%)
Sep 26, 2005
11.32
11.68
11.24
11.61
383,447
+0.24(+2.13%)
Sep 23, 2005
11.37
11.53
11.26
11.37
501,973
-0.14(-1.26%)
Sep 22, 2005
11.87
11.88
11.21
11.52
610,298
-0.25(-2.14%)
Sep 21, 2005
11.84
11.93
11.69
11.77
465,690
+0.09(+0.79%)
Sep 20, 2005
11.79
11.85
11.59
11.68
439,397
-0.11(-0.95%)
Sep 19, 2005
11.53
11.80
11.53
11.79
755,431
+0.39(+3.38%)
Sep 16, 2005
11.21
11.51
11.18
11.40
742,706
+0.25(+2.26%)
Sep 15, 2005
11.20
11.29
11.09
11.15
577,169
+0.00(+0.04%)
Sep 14, 2005
10.93
11.24
10.92
11.15
660,884
+0.23(+2.07%)
Sep 13, 2005
10.85
10.97
10.80
10.92
390,283
+0.07(+0.68%)
Sep 12, 2005
11.08
11.17
10.85
10.85
361,151
-0.24(-2.12%)
Sep 09, 2005
10.87
11.17
10.87
11.08
626,599
+0.32(+2.96%)
Sep 08, 2005
10.80
10.97
10.73
10.76
460,957
-0.02(-0.18%)
Sep 07, 2005
10.57
10.86
10.54
10.78
415,945
+0.22(+2.05%)
Sep 06, 2005
10.64
10.72
10.39
10.57
403,009
-0.01(-0.09%)
Sep 02, 2005
11.04
11.06
10.51
10.58
517,117
-0.53(-4.75%)
Sep 01, 2005
10.84
11.13
10.84
11.10
407,531
+0.35(+3.27%)
Aug 31, 2005
10.53
11.05
10.52
10.75
644,162
+0.22(+2.12%)
Aug 30, 2005
10.43
10.63
10.43
10.53
599,781
+0.12(+1.19%)
Aug 29, 2005
10.55
10.60
10.33
10.40
648,053
-0.07(-0.64%)
Aug 26, 2005
10.68
10.71
10.46
10.47
221,381
-0.20(-1.89%)
Aug 25, 2005
10.70
10.72
10.61
10.67
260,820
-0.01(-0.13%)
Aug 24, 2005
10.65
10.86
10.57
10.69
368,934
+0.08(+0.74%)
Aug 23, 2005
10.59
10.71
10.52
10.61
378,084
+0.02(+0.20%)
Aug 22, 2005
10.58
10.68
10.45
10.59
300,153
+0.07(+0.66%)
Aug 19, 2005
10.42
10.64
10.42
10.52
377,663
+0.23(+2.24%)
Aug 18, 2005
10.22
10.41
10.11
10.29
542,463
-0.03(-0.30%)
Aug 17, 2005
10.59
10.79
10.19
10.32
639,745
-0.34(-3.15%)
Aug 16, 2005
10.88
10.90
10.63
10.65
584,216
-0.27(-2.44%)
Aug 15, 2005
11.04
11.12
10.88
10.92
260,609
-0.12(-1.06%)
Aug 12, 2005
11.00
11.05
10.85
11.04
416,681
+0.04(+0.35%)
Aug 11, 2005
10.98
11.08
10.90
11.00
302,151
+0.02(+0.19%)
Aug 10, 2005
10.88
11.02
10.84
10.98
420,151
+0.12(+1.09%)
Aug 09, 2005
10.98
10.98
10.83
10.86
578,852
-0.10(-0.91%)
Aug 08, 2005
11.03
11.17
10.96
10.96
580,640
-0.03(-0.26%)
Aug 05, 2005
11.21
11.22
10.73
10.99
520,167
-0.17(-1.51%)
Aug 04, 2005
11.12
11.27
11.00
11.16
425,094
+0.01(+0.06%)
Aug 03, 2005
11.52
11.53
11.12
11.15
637,326
-0.33(-2.88%)
Aug 02, 2005
11.35
11.48
11.25
11.48
374,087
+0.19(+1.64%)
Aug 01, 2005
11.12
11.30
11.12
11.29
386,392
+0.17(+1.52%)
Jul 29, 2005
11.24
11.36
11.11
11.12
373,141
-0.09(-0.83%)
Jul 28, 2005
11.06
11.23
10.90
11.22
455,383
+0.23(+2.05%)
Jul 27, 2005
11.12
11.17
10.91
10.99
589,790
-0.04(-0.34%)
Jul 26, 2005
11.17
11.23
10.97
11.03
480,729
-0.13(-1.15%)
Jul 25, 2005
11.13
11.25
11.00
11.16
561,289
+0.03(+0.26%)
Jul 22, 2005
10.63
11.17
10.63
11.13
1,240,368
+0.46(+4.28%)
Jul 21, 2005
10.44
10.70
10.39
10.67
6,880,813
+0.25(+2.37%)
Jul 20, 2005
10.45
10.49
10.28
10.43
623,444
+0.01(+0.07%)
Jul 19, 2005
10.12
10.45
10.11
10.42
1,263,294
+0.36(+3.59%)
Jul 18, 2005
10.16
10.23
9.905
10.06
554,032
-0.12(-1.21%)
Jul 15, 2005
10.29
10.42
10.14
10.18
536,469
-0.07(-0.65%)
Jul 14, 2005
10.70
10.71
10.02
10.25
1,359,945
-0.46(-4.26%)
Jul 13, 2005
10.44
10.84
10.42
10.70
2,397,652
+0.50(+4.92%)
Jul 12, 2005
10.29
10.29
10.02
10.20
692,014
+0.14(+1.35%)
Jul 11, 2005
9.996
10.08
9.913
10.07
539,413
+0.01(+0.12%)
Jul 08, 2005
10.09
10.14
9.939
10.06
805,808
+0.02(+0.24%)
Jul 07, 2005
9.984
10.07
9.897
10.03
885,421
-0.04(-0.42%)
Jul 06, 2005
10.22
10.32
9.936
10.07
740,392
-0.03(-0.31%)
Jul 05, 2005
9.984
10.20
9.889
10.11
1,090,501
+0.28(+2.83%)
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
.