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, 2010
15.11
15.54
14.98
15.11
10,648
+0.06(+0.40%)
Sep 29, 2010
14.77
15.08
14.68
15.05
4,945,184
+0.18(+1.22%)
Sep 28, 2010
14.79
14.87
14.43
14.87
4,271,463
+0.11(+0.77%)
Sep 27, 2010
14.82
14.86
14.70
14.76
1,837,509
-0.09(-0.58%)
Sep 24, 2010
14.71
14.95
14.65
14.84
3,029,109
+0.34(+2.36%)
Sep 23, 2010
14.50
14.76
14.30
14.50
344
-0.28(-1.87%)
Sep 22, 2010
15.10
15.30
14.70
14.78
2,646,613
-0.32(-2.14%)
Sep 21, 2010
15.21
15.28
14.91
15.10
3,020,826
-0.09(-0.56%)
Sep 20, 2010
14.75
15.21
14.64
15.19
2,995,951
+0.46(+3.10%)
Sep 17, 2010
14.73
15.18
14.67
14.73
4,607,796
-0.66(-4.26%)
Sep 15, 2010
15.04
15.38
14.85
15.38
3,661,316
+0.26(+1.70%)
Sep 14, 2010
14.82
15.22
14.64
15.13
3,390,786
+0.28(+1.86%)
Sep 13, 2010
14.73
14.89
14.50
14.85
2,482,859
+0.31(+2.16%)
Sep 10, 2010
14.75
14.91
14.53
14.54
3,270,134
-0.11(-0.78%)
Sep 09, 2010
15.04
15.12
14.57
14.65
2,784,674
-0.20(-1.34%)
Sep 08, 2010
14.80
14.98
14.73
14.85
115
+0.10(+0.64%)
Sep 07, 2010
14.84
14.92
14.57
14.76
448
-0.23(-1.52%)
Sep 03, 2010
14.80
15.03
14.80
14.99
2,584,174
+0.27(+1.81%)
Sep 02, 2010
14.48
14.79
14.30
14.72
234
+0.36(+2.52%)
Sep 01, 2010
14.27
14.44
14.03
14.36
6,478,290
+0.32(+2.30%)
Aug 31, 2010
13.97
14.29
13.93
14.03
37,478
-0.18(-1.27%)
Aug 30, 2010
14.23
14.56
14.20
14.22
2,972,814
-0.01(-0.07%)
Aug 27, 2010
14.22
14.28
13.69
14.22
4,396,059
+0.32(+2.33%)
Aug 26, 2010
14.11
14.28
13.79
13.90
105
-0.09(-0.61%)
Aug 25, 2010
13.85
14.05
13.55
13.99
81,316
+0.09(+0.62%)
Aug 24, 2010
14.00
14.13
13.86
13.90
559
-0.27(-1.88%)
Aug 23, 2010
13.99
14.37
13.98
14.17
3,450,621
+0.20(+1.43%)
Aug 20, 2010
14.33
14.41
13.84
13.97
4,905,700
-0.50(-3.48%)
Aug 19, 2010
14.49
14.70
14.31
14.47
559
-0.20(-1.36%)
Aug 18, 2010
14.89
14.89
14.52
14.67
2,672,448
-0.24(-1.59%)
Aug 17, 2010
14.80
15.00
14.66
14.91
3,237,707
+0.22(+1.49%)
Aug 16, 2010
14.86
14.93
14.56
14.69
3,220,777
-0.28(-1.84%)
Aug 13, 2010
14.97
15.29
14.90
14.97
2,601,964
-0.08(-0.51%)
Aug 12, 2010
14.98
15.27
14.92
15.04
3,775,169
-0.20(-1.31%)
Aug 11, 2010
15.55
15.55
15.12
15.24
448
-0.63(-3.95%)
Aug 10, 2010
15.87
16.04
15.55
15.87
3,838,720
-0.20(-1.24%)
Aug 09, 2010
16.08
16.16
15.78
16.07
2,906,625
+0.11(+0.72%)
Aug 06, 2010
15.96
16.16
15.64
15.96
3,706,288
-0.23(-1.41%)
Aug 05, 2010
16.03
16.43
15.86
16.18
4,420,356
+0.23(+1.43%)
Aug 04, 2010
15.92
16.15
15.87
15.96
3,923,722
+0.03(+0.18%)
Aug 03, 2010
15.69
16.11
15.67
15.93
5,381,095
+0.17(+1.09%)
Aug 02, 2010
15.38
15.95
15.30
15.76
5,022,837
+0.69(+4.61%)
Jul 30, 2010
15.06
15.20
14.71
15.06
4,118,360
+0.08(+0.51%)
Jul 29, 2010
14.72
15.12
14.72
14.99
4,804,286
+0.35(+2.40%)
Jul 28, 2010
14.63
14.79
14.40
14.63
335
+0.01(+0.06%)
Jul 27, 2010
14.62
14.99
14.45
14.62
448
-0.27(-1.79%)
Jul 26, 2010
14.53
14.89
14.42
14.89
3,073,329
+0.32(+2.22%)
Jul 23, 2010
14.44
14.61
14.13
14.57
3,524,757
+0.10(+0.72%)
Jul 22, 2010
14.20
14.63
14.14
14.46
4,239,407
+0.47(+3.33%)
Jul 21, 2010
14.29
14.40
13.86
14.00
3,941,367
-0.23(-1.60%)
Jul 20, 2010
14.22
14.31
13.50
14.22
4,922,425
+0.49(+3.53%)
Jul 19, 2010
13.75
13.88
13.57
13.74
3,427,312
+0.04(+0.28%)
Jul 16, 2010
13.70
14.21
13.61
13.70
5,676,505
-0.58(-4.06%)
Jul 15, 2010
14.22
14.36
13.96
14.28
5,390,858
+0.04(+0.27%)
Jul 14, 2010
14.19
14.26
13.92
14.24
4,326,130
-0.06(-0.40%)
Jul 13, 2010
14.30
14.41
14.04
14.30
2,109
+0.42(+3.01%)
Jul 12, 2010
14.10
14.27
13.79
13.88
2,579,156
-0.29(-2.08%)
Jul 09, 2010
14.18
14.28
13.88
14.18
4,025,008
-0.07(-0.47%)
Jul 08, 2010
14.22
14.44
13.78
14.24
4,558,989
+0.14(+1.01%)
Jul 07, 2010
13.51
14.11
13.51
14.10
4,513,559
+0.62(+4.58%)
Jul 06, 2010
13.88
13.98
13.33
13.48
744
-0.10(-0.77%)
Jul 02, 2010
13.59
14.04
13.46
13.59
3,455,460
-0.20(-1.45%)
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
.