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 (%)
Dec 31, 2019
1.370
1.460
1.350
1.410
15,228,800
+0.01(+0.71%)
Dec 30, 2019
1.400
1.430
1.380
1.400
10,830,355
+0.01(+0.72%)
Dec 27, 2019
1.440
1.450
1.370
1.390
10,068,000
-0.04(-2.80%)
Dec 26, 2019
1.410
1.450
1.400
1.430
5,589,287
+0.04(+2.88%)
Dec 24, 2019
1.410
1.430
1.370
1.390
5,209,200
+0.02(+1.46%)
Dec 23, 2019
1.380
1.420
1.320
1.370
13,334,236
+0.02(+1.48%)
Dec 20, 2019
1.440
1.450
1.320
1.350
34,391,500
-0.09(-6.25%)
Dec 19, 2019
1.430
1.480
1.400
1.440
22,008,756
+0.03(+2.13%)
Dec 18, 2019
1.380
1.530
1.380
1.410
22,203,938
+0.01(+0.71%)
Dec 17, 2019
1.320
1.430
1.310
1.400
16,114,774
+0.11(+8.53%)
Dec 16, 2019
1.270
1.350
1.270
1.290
16,698,645
+0.03(+2.38%)
Dec 13, 2019
1.250
1.280
1.200
1.260
11,970,300
+0.02(+1.61%)
Dec 12, 2019
1.110
1.260
1.100
1.240
19,552,692
+0.14(+12.73%)
Dec 11, 2019
1.100
1.140
1.090
1.100
6,409,876
+0.00(+0.00%)
Dec 10, 2019
1.080
1.130
1.080
1.100
10,472,557
+0.01(+0.92%)
Dec 09, 2019
1.020
1.100
1.020
1.090
12,689,709
+0.06(+5.83%)
Dec 06, 2019
1.000
1.060
1.000
1.030
13,096,600
+0.02(+1.98%)
Dec 05, 2019
1.010
1.030
0.9800
1.010
9,689,773
+0.00(+0.00%)
Dec 04, 2019
0.9900
1.020
0.9800
1.010
8,913,537
+0.04(+4.12%)
Dec 03, 2019
0.9752
1.000
0.9200
0.9700
10,425,237
-0.00(-0.28%)
Dec 02, 2019
1.000
1.010
0.9600
0.9727
9,905,657
-0.01(-1.40%)
Nov 29, 2019
1.000
1.010
0.9865
0.9865
5,523,500
-0.03(-3.28%)
Nov 27, 2019
1.010
1.020
1.000
1.020
4,585,200
+0.00(+0.00%)
Nov 26, 2019
1.020
1.020
0.9800
1.020
9,925,994
+0.00(+0.00%)
Nov 25, 2019
1.010
1.020
0.9500
1.020
11,345,819
+0.00(+0.00%)
Nov 22, 2019
1.010
1.030
1.000
1.020
4,405,000
+0.01(+0.99%)
Nov 21, 2019
1.030
1.040
1.000
1.010
6,157,658
-0.01(-0.98%)
Nov 20, 2019
1.020
1.030
0.9900
1.020
7,775,237
+0.01(+0.99%)
Nov 19, 2019
1.030
1.040
1.000
1.010
9,915,487
-0.04(-3.81%)
Nov 18, 2019
1.050
1.060
1.020
1.050
7,710,299
-0.01(-0.94%)
Nov 15, 2019
1.080
1.080
1.020
1.060
8,085,000
+0.00(+0.00%)
Nov 14, 2019
1.070
1.100
1.050
1.060
7,416,161
-0.01(-0.93%)
Nov 13, 2019
1.060
1.090
1.050
1.070
8,817,498
+0.00(+0.00%)
Nov 12, 2019
1.110
1.110
1.050
1.070
9,546,841
-0.02(-1.83%)
Nov 11, 2019
1.090
1.130
1.080
1.090
9,796,446
-0.03(-2.68%)
Nov 08, 2019
1.040
1.120
1.030
1.120
12,566,900
+0.05(+4.67%)
Nov 07, 2019
1.070
1.080
1.040
1.070
10,737,898
+0.07(+7.00%)
Nov 06, 2019
1.040
1.080
1.000
1.000
13,320,583
-0.05(-4.76%)
Nov 05, 2019
1.070
1.090
1.030
1.050
11,515,023
+0.00(+0.00%)
Nov 04, 2019
1.090
1.120
1.040
1.050
18,765,686
-0.02(-1.87%)
Nov 01, 2019
1.010
1.080
1.010
1.070
12,121,600
+0.07(+7.20%)
Oct 31, 2019
1.040
1.040
0.9705
0.9981
19,690,404
-0.03(-3.10%)
Oct 30, 2019
1.080
1.100
1.030
1.030
10,598,691
-0.06(-5.50%)
Oct 29, 2019
1.070
1.110
1.060
1.090
8,758,677
+0.00(+0.00%)
Oct 28, 2019
1.080
1.110
1.060
1.090
10,859,466
+0.01(+0.93%)
Oct 25, 2019
1.050
1.090
1.030
1.080
9,077,500
+0.02(+1.89%)
Oct 24, 2019
1.090
1.100
1.020
1.060
13,838,542
-0.02(-1.85%)
Oct 23, 2019
1.040
1.110
1.020
1.080
11,081,834
+0.03(+2.86%)
Oct 22, 2019
1.020
1.080
1.000
1.050
10,826,406
+0.05(+5.00%)
Oct 21, 2019
1.010
1.030
0.9900
1.000
6,297,573
-0.01(-0.99%)
Oct 18, 2019
1.030
1.050
1.000
1.010
7,893,900
-0.02(-1.94%)
Oct 17, 2019
1.040
1.050
1.000
1.030
13,149,506
-0.02(-1.90%)
Oct 16, 2019
1.080
1.120
1.040
1.050
13,650,775
-0.03(-2.78%)
Oct 15, 2019
1.080
1.120
1.060
1.080
13,450,014
+0.00(+0.00%)
Oct 14, 2019
1.100
1.110
1.050
1.080
8,439,590
-0.04(-3.57%)
Oct 11, 2019
1.110
1.140
1.090
1.120
12,988,600
+0.04(+3.70%)
Oct 10, 2019
1.090
1.100
1.060
1.080
8,157,481
+0.02(+1.89%)
Oct 09, 2019
1.070
1.110
1.040
1.060
9,214,095
+0.01(+0.95%)
Oct 08, 2019
1.070
1.110
1.050
1.050
11,100,269
-0.04(-3.67%)
Oct 07, 2019
1.080
1.150
1.060
1.090
17,845,188
+0.00(+0.00%)
Oct 04, 2019
1.060
1.100
1.040
1.090
8,853,400
+0.03(+2.83%)
Oct 03, 2019
1.040
1.080
1.000
1.060
12,747,159
+0.02(+1.92%)
Oct 02, 2019
1.140
1.150
1.030
1.040
25,333,132
-0.09(-7.96%)
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
.