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, 2015
2.540
2.620
2.370
2.440
15,271,756
-0.09(-3.56%)
Sep 29, 2015
2.470
2.575
2.460
2.530
9,463,261
+0.07(+2.85%)
Sep 28, 2015
2.610
2.650
2.410
2.460
10,887,048
-0.22(-8.21%)
Sep 25, 2015
2.790
2.810
2.630
2.680
8,299,899
-0.06(-2.19%)
Sep 24, 2015
2.670
2.810
2.610
2.740
12,956,413
+0.05(+1.86%)
Sep 23, 2015
2.920
2.930
2.650
2.690
10,527,891
-0.13(-4.61%)
Sep 22, 2015
2.880
2.965
2.730
2.820
11,136,091
-0.12(-4.08%)
Sep 21, 2015
3.050
3.140
2.900
2.940
11,738,553
+0.04(+1.38%)
Sep 18, 2015
3.150
3.190
2.880
2.900
20,475,308
-0.32(-9.94%)
Sep 17, 2015
3.360
3.410
3.140
3.220
17,023,876
-0.09(-2.72%)
Sep 16, 2015
3.010
3.350
3.000
3.310
16,265,908
+0.36(+12.20%)
Sep 15, 2015
2.920
3.015
2.880
2.950
8,030,693
+0.04(+1.37%)
Sep 14, 2015
2.850
2.920
2.740
2.910
7,926,001
+0.02(+0.69%)
Sep 11, 2015
3.000
3.030
2.770
2.890
12,607,519
-0.16(-5.25%)
Sep 10, 2015
3.150
3.150
2.980
3.050
13,428,630
-0.04(-1.29%)
Sep 09, 2015
3.280
3.430
3.060
3.090
12,714,962
-0.25(-7.49%)
Sep 08, 2015
3.350
3.500
3.250
3.340
14,855,385
-0.22(-6.18%)
Sep 04, 2015
3.660
3.560
3.560
3.560
9,196,600
-0.18(-4.81%)
Sep 03, 2015
3.690
3.970
3.630
3.740
9,962,577
+0.03(+0.81%)
Sep 02, 2015
3.830
3.850
3.480
3.710
12,019,984
+0.06(+1.64%)
Sep 01, 2015
4.170
4.260
3.560
3.650
15,004,142
-0.69(-15.90%)
Aug 31, 2015
3.990
4.500
3.950
4.340
13,516,203
+0.18(+4.33%)
Aug 28, 2015
3.890
4.350
3.780
4.160
15,662,711
+0.21(+5.32%)
Aug 27, 2015
3.620
3.960
3.550
3.950
18,981,408
+0.52(+15.16%)
Aug 26, 2015
3.370
3.505
3.240
3.430
12,383,520
+0.15(+4.57%)
Aug 25, 2015
3.470
3.560
3.260
3.280
11,426,988
+0.01(+0.31%)
Aug 24, 2015
3.210
3.480
3.190
3.270
11,207,378
-0.27(-7.63%)
Aug 21, 2015
3.550
3.690
3.530
3.540
12,202,309
-0.08(-2.14%)
Aug 20, 2015
3.735
3.812
3.559
3.618
9,849,590
-0.08(-2.13%)
Aug 19, 2015
3.952
4.040
3.642
3.696
11,347,040
-0.29(-7.39%)
Aug 18, 2015
3.765
4.050
3.755
3.991
12,211,717
+0.21(+5.45%)
Aug 17, 2015
3.804
3.849
3.686
3.785
8,104,371
-0.03(-0.77%)
Aug 14, 2015
3.873
4.021
3.785
3.814
6,671,866
-0.08(-2.02%)
Aug 13, 2015
4.050
4.070
3.745
3.893
10,432,254
-0.22(-5.26%)
Aug 12, 2015
4.021
4.335
4.011
4.109
16,328,097
+0.12(+2.96%)
Aug 11, 2015
3.893
4.138
3.735
3.991
15,412,153
-0.22(-5.14%)
Aug 10, 2015
3.490
4.325
3.450
4.207
21,468,556
+0.75(+21.59%)
Aug 07, 2015
3.470
3.760
3.391
3.460
17,911,240
-0.05(-1.40%)
Aug 06, 2015
3.018
3.519
2.993
3.509
33,226,464
+0.45(+14.79%)
Aug 05, 2015
3.696
3.785
2.998
3.057
21,952,994
-0.46(-13.13%)
Aug 04, 2015
3.676
3.804
3.431
3.519
13,605,493
-0.11(-2.98%)
Aug 03, 2015
3.834
3.932
3.598
3.627
13,305,958
-0.25(-6.35%)
Jul 31, 2015
4.080
4.114
3.853
3.873
13,512,410
-0.23(-5.52%)
Jul 30, 2015
4.070
4.212
3.962
4.099
13,313,684
+0.03(+0.72%)
Jul 29, 2015
3.912
4.178
3.849
4.070
13,088,455
+0.14(+3.50%)
Jul 28, 2015
3.785
3.962
3.578
3.932
18,142,724
+0.22(+5.82%)
Jul 27, 2015
3.765
3.853
3.627
3.716
13,419,681
-0.15(-3.82%)
Jul 24, 2015
3.952
3.991
3.745
3.863
18,423,002
-0.12(-2.96%)
Jul 23, 2015
3.883
4.001
3.745
3.981
13,379,675
+0.10(+2.53%)
Jul 22, 2015
3.912
4.178
3.814
3.883
18,523,966
-0.19(-4.59%)
Jul 21, 2015
4.197
4.414
4.060
4.070
13,503,630
-0.09(-2.13%)
Jul 20, 2015
4.492
4.492
4.140
4.158
17,770,154
-0.33(-7.44%)
Jul 17, 2015
4.777
4.777
4.443
4.492
12,069,335
-0.30(-6.35%)
Jul 16, 2015
5.112
5.122
4.709
4.797
10,865,781
-0.27(-5.24%)
Jul 15, 2015
5.210
5.284
5.053
5.063
13,248,248
-0.18(-3.38%)
Jul 14, 2015
5.190
5.382
5.151
5.239
12,686,713
+0.04(+0.76%)
Jul 13, 2015
5.239
5.357
5.072
5.200
11,092,719
-0.01(-0.19%)
Jul 10, 2015
5.466
5.515
5.210
5.210
8,474,637
-0.18(-3.28%)
Jul 09, 2015
5.446
5.534
5.372
5.387
11,643,992
+0.11(+2.05%)
Jul 08, 2015
5.495
5.652
5.200
5.279
13,176,145
-0.42(-7.41%)
Jul 07, 2015
5.357
5.839
5.181
5.701
16,504,639
+0.29(+5.26%)
Jul 06, 2015
5.554
5.554
5.230
5.416
11,031,300
-0.31(-5.49%)
Jul 02, 2015
5.780
5.731
5.731
5.731
9,250,609
-0.01(-0.17%)
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
.