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 (%)
Feb 28, 2011
23.25
23.48
22.80
23.04
4,870,026
-0.09(-0.37%)
Feb 25, 2011
22.34
23.12
22.11
23.12
6,589,659
+0.92(+4.15%)
Feb 24, 2011
23.07
23.10
22.00
22.20
6,428,424
-0.20(-0.89%)
Feb 23, 2011
21.71
22.94
21.63
22.40
6,346,056
+0.71(+3.29%)
Feb 22, 2011
21.84
22.76
21.60
21.69
5,151,345
+0.04(+0.18%)
Feb 18, 2011
21.97
21.97
21.47
21.65
3,367,335
-0.28(-1.26%)
Feb 17, 2011
21.78
22.05
21.71
21.93
4,335,624
+0.08(+0.35%)
Feb 16, 2011
21.13
21.95
21.08
21.85
5,580,068
+0.86(+4.08%)
Feb 15, 2011
21.36
21.45
20.92
20.99
5,520,389
-0.42(-1.95%)
Feb 14, 2011
20.30
21.44
20.30
21.41
5,137,823
+1.09(+5.38%)
Feb 11, 2011
20.13
20.47
20.02
20.32
2,466,969
+0.05(+0.23%)
Feb 10, 2011
19.67
20.34
19.66
20.27
3,921,229
+0.48(+2.45%)
Feb 09, 2011
19.90
20.16
19.53
19.79
4,080,655
-0.18(-0.90%)
Feb 08, 2011
20.47
20.48
19.76
19.97
3,943,066
-0.54(-2.64%)
Feb 07, 2011
19.97
20.71
19.97
20.51
5,962,987
+0.65(+3.26%)
Feb 04, 2011
19.70
19.93
19.40
19.86
4,408,136
+0.33(+1.70%)
Feb 03, 2011
19.63
19.79
19.37
19.53
3,740,604
-0.11(-0.58%)
Feb 02, 2011
19.57
19.98
19.49
19.64
2,877,776
-0.14(-0.72%)
Feb 01, 2011
19.51
19.98
19.47
19.79
8,911,690
+0.44(+2.26%)
Jan 31, 2011
18.41
19.36
18.41
19.35
7,709,630
+1.03(+5.60%)
Jan 28, 2011
17.74
18.37
17.61
18.32
8,410,860
+0.64(+3.60%)
Jan 27, 2011
17.95
17.95
17.44
17.69
3,242,097
-0.19(-1.06%)
Jan 26, 2011
17.73
18.05
17.59
17.88
3,047,962
+0.21(+1.18%)
Jan 25, 2011
17.65
17.68
17.16
17.67
4,462,409
-0.07(-0.38%)
Jan 24, 2011
17.64
17.81
17.58
17.73
3,181,384
+0.08(+0.43%)
Jan 21, 2011
18.06
18.08
17.59
17.66
3,398,056
-0.27(-1.49%)
Jan 20, 2011
18.09
18.16
17.77
17.92
3,520,783
-0.29(-1.57%)
Jan 19, 2011
18.58
18.73
18.11
18.21
3,365,612
-0.35(-1.90%)
Jan 18, 2011
18.23
18.67
18.23
18.56
3,537,547
+0.34(+1.88%)
Jan 14, 2011
18.09
18.24
17.88
18.22
3,848,981
+0.10(+0.52%)
Jan 13, 2011
18.41
18.51
18.03
18.12
3,852,395
-0.26(-1.40%)
Jan 12, 2011
18.18
18.38
18.16
18.38
3,933,165
+0.40(+2.22%)
Jan 11, 2011
17.92
18.04
17.79
17.98
4,835,341
+0.17(+0.96%)
Jan 10, 2011
17.73
17.86
17.59
17.81
2,857,561
+0.02(+0.11%)
Jan 07, 2011
17.74
18.14
17.54
17.79
3,752,837
+0.25(+1.41%)
Jan 06, 2011
17.91
18.02
17.46
17.54
3,750,402
-0.24(-1.34%)
Jan 05, 2011
17.98
18.19
17.61
17.78
5,996,941
-0.34(-1.89%)
Jan 04, 2011
18.48
18.57
17.94
18.12
3,709,234
-0.29(-1.55%)
Jan 03, 2011
18.44
18.54
18.28
18.41
2,787,122
+0.26(+1.41%)
Dec 31, 2010
18.08
18.25
17.94
18.15
1,918,324
+0.09(+0.47%)
Dec 30, 2010
18.29
18.32
17.93
18.07
1,923,213
-0.26(-1.40%)
Dec 29, 2010
18.28
18.43
18.21
18.32
1,629,978
+0.11(+0.63%)
Dec 28, 2010
18.29
18.38
18.17
18.21
1,308,675
-0.02(-0.10%)
Dec 27, 2010
18.19
18.28
18.02
18.23
3,321,438
-0.01(-0.05%)
Dec 23, 2010
18.41
18.45
18.19
18.24
2,192,717
-0.17(-0.93%)
Dec 22, 2010
18.56
18.56
18.41
18.41
4,100,307
-0.09(-0.46%)
Dec 21, 2010
18.41
18.55
18.19
18.49
3,455,070
+0.18(+0.99%)
Dec 20, 2010
17.99
18.36
17.72
18.31
4,197,231
+0.49(+2.77%)
Dec 17, 2010
17.83
18.01
17.73
17.82
7,449,535
-0.05(-0.27%)
Dec 16, 2010
18.15
18.18
17.73
17.87
5,875,947
-0.29(-1.57%)
Dec 15, 2010
18.25
18.40
17.93
18.15
3,565,722
-0.19(-1.04%)
Dec 14, 2010
18.80
18.82
18.25
18.34
3,121,701
-0.46(-2.43%)
Dec 13, 2010
18.82
19.02
18.72
18.80
3,699,377
+0.11(+0.61%)
Dec 10, 2010
18.58
18.84
18.51
18.68
2,168,051
+0.21(+1.13%)
Dec 09, 2010
18.39
18.49
18.05
18.48
1,925,889
+0.20(+1.09%)
Dec 08, 2010
18.61
18.61
18.14
18.28
2,158,499
-0.31(-1.69%)
Dec 07, 2010
18.96
19.02
18.43
18.59
2,524,654
-0.04(-0.20%)
Dec 06, 2010
18.55
18.78
18.49
18.63
1,787,043
+0.07(+0.36%)
Dec 03, 2010
18.44
18.62
18.25
18.56
2,536,848
+0.11(+0.62%)
Dec 02, 2010
17.94
18.48
17.94
18.45
2,827,068
+0.53(+2.97%)
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
.