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, 2016
3.210
3.330
3.090
3.230
12,851,721
+0.08(+2.54%)
Sep 29, 2016
3.180
3.380
3.060
3.150
20,824,724
-0.04(-1.25%)
Sep 28, 2016
2.710
3.210
2.630
3.190
20,460,096
+0.56(+21.29%)
Sep 27, 2016
2.740
2.755
2.600
2.630
11,132,789
-0.14(-5.05%)
Sep 26, 2016
2.840
2.950
2.760
2.770
10,386,887
+0.00(+0.00%)
Sep 23, 2016
2.890
2.990
2.700
2.770
10,666,840
-0.18(-6.10%)
Sep 22, 2016
2.880
2.980
2.870
2.950
11,139,957
+0.18(+6.50%)
Sep 21, 2016
2.730
2.775
2.630
2.770
11,495,510
+0.15(+5.73%)
Sep 20, 2016
2.780
2.800
2.610
2.620
9,667,669
-0.15(-5.42%)
Sep 19, 2016
2.920
2.930
2.770
2.770
7,518,609
-0.04(-1.42%)
Sep 16, 2016
2.800
2.847
2.730
2.810
13,216,109
-0.05(-1.75%)
Sep 15, 2016
2.880
2.940
2.800
2.860
6,774,609
+0.04(+1.42%)
Sep 14, 2016
2.940
3.070
2.820
2.820
15,568,273
-0.12(-4.08%)
Sep 13, 2016
3.030
3.080
2.900
2.940
11,634,499
-0.18(-5.77%)
Sep 12, 2016
3.070
3.230
3.020
3.120
10,928,086
+0.03(+0.97%)
Sep 09, 2016
3.300
3.330
3.090
3.090
9,638,811
-0.32(-9.38%)
Sep 08, 2016
3.400
3.480
3.255
3.410
13,572,902
+0.13(+3.96%)
Sep 07, 2016
3.280
3.380
3.220
3.280
11,318,527
+0.05(+1.55%)
Sep 06, 2016
3.240
3.285
3.150
3.230
9,846,556
+0.03(+0.94%)
Sep 02, 2016
3.020
3.200
3.200
3.200
15,009,000
+0.31(+10.73%)
Sep 01, 2016
3.000
3.100
2.860
2.890
12,844,940
-0.19(-6.17%)
Aug 31, 2016
3.050
3.150
2.960
3.080
11,629,075
-0.02(-0.65%)
Aug 30, 2016
3.190
3.300
3.070
3.100
7,351,027
-0.07(-2.21%)
Aug 29, 2016
3.000
3.170
2.990
3.170
6,219,154
+0.09(+2.92%)
Aug 26, 2016
3.040
3.210
3.035
3.080
8,690,527
+0.04(+1.32%)
Aug 25, 2016
2.980
3.110
2.960
3.040
7,297,189
+0.05(+1.67%)
Aug 24, 2016
3.050
3.150
2.970
2.990
7,376,967
-0.15(-4.78%)
Aug 23, 2016
2.960
3.200
2.950
3.140
8,688,391
+0.15(+5.02%)
Aug 22, 2016
3.050
3.140
2.960
2.990
9,479,411
-0.18(-5.68%)
Aug 19, 2016
3.310
3.350
3.160
3.170
14,600,029
-0.21(-6.21%)
Aug 18, 2016
3.110
3.380
3.110
3.380
13,779,767
+0.32(+10.46%)
Aug 17, 2016
3.080
3.140
3.000
3.060
10,506,987
-0.07(-2.24%)
Aug 16, 2016
3.100
3.185
3.020
3.130
8,682,595
+0.00(+0.00%)
Aug 15, 2016
2.960
3.200
2.930
3.130
12,278,188
+0.25(+8.68%)
Aug 12, 2016
2.980
3.010
2.820
2.880
7,476,912
+0.02(+0.70%)
Aug 11, 2016
2.820
2.940
2.730
2.860
11,889,623
+0.11(+4.00%)
Aug 10, 2016
2.940
3.006
2.730
2.750
13,625,720
-0.26(-8.64%)
Aug 09, 2016
3.270
3.290
2.980
3.010
13,275,023
-0.19(-5.94%)
Aug 08, 2016
3.090
3.420
3.090
3.200
17,919,466
+0.18(+5.96%)
Aug 05, 2016
3.040
3.110
2.920
3.020
10,600,897
+0.03(+1.00%)
Aug 04, 2016
2.710
3.125
2.650
2.990
22,479,644
+0.33(+12.41%)
Aug 03, 2016
2.680
2.710
2.520
2.660
12,544,657
+0.00(+0.00%)
Aug 02, 2016
2.860
2.900
2.580
2.660
10,318,341
-0.06(-2.21%)
Aug 01, 2016
2.850
2.850
2.710
2.720
7,849,601
-0.18(-6.21%)
Jul 29, 2016
2.880
2.900
2.710
2.900
10,811,210
-0.04(-1.36%)
Jul 28, 2016
2.900
3.030
2.860
2.940
7,458,684
+0.01(+0.34%)
Jul 27, 2016
3.060
3.180
2.820
2.930
9,345,558
-0.12(-3.93%)
Jul 26, 2016
2.840
3.080
2.800
3.050
6,559,307
+0.15(+5.17%)
Jul 25, 2016
2.960
2.960
2.790
2.900
7,238,157
-0.14(-4.61%)
Jul 22, 2016
3.150
3.150
2.970
3.040
7,505,323
-0.09(-2.88%)
Jul 21, 2016
3.330
3.439
3.100
3.130
7,800,406
-0.21(-6.29%)
Jul 20, 2016
3.200
3.350
3.100
3.340
5,999,675
+0.10(+3.09%)
Jul 19, 2016
3.300
3.300
3.190
3.240
5,223,312
-0.03(-0.92%)
Jul 18, 2016
3.220
3.310
3.140
3.270
6,037,624
+0.00(+0.00%)
Jul 15, 2016
3.450
3.460
3.240
3.270
6,032,954
-0.15(-4.39%)
Jul 14, 2016
3.480
3.500
3.390
3.420
6,520,135
+0.07(+2.09%)
Jul 13, 2016
3.690
3.730
3.300
3.350
9,392,243
-0.32(-8.72%)
Jul 12, 2016
3.290
3.740
3.265
3.670
13,927,922
+0.54(+17.25%)
Jul 11, 2016
3.220
3.290
3.100
3.130
7,404,093
-0.09(-2.80%)
Jul 08, 2016
3.220
3.270
3.120
3.220
8,068,194
+0.10(+3.21%)
Jul 07, 2016
3.300
3.400
3.070
3.120
12,140,034
-0.11(-3.41%)
Jul 06, 2016
3.190
3.310
3.100
3.230
14,855,781
-0.02(-0.62%)
Jul 05, 2016
3.520
3.520
3.120
3.250
12,978,478
-0.39(-10.71%)
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
.