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 (%)
Apr 30, 2019
2.300
2.310
2.200
2.230
11,858,137
-0.04(-1.76%)
Apr 29, 2019
2.300
2.310
2.240
2.270
5,509,551
-0.02(-0.87%)
Apr 26, 2019
2.250
2.320
2.185
2.290
13,736,800
-0.06(-2.55%)
Apr 25, 2019
2.420
2.485
2.330
2.350
12,196,933
-0.07(-2.89%)
Apr 24, 2019
2.620
2.630
2.370
2.420
21,835,428
-0.19(-7.28%)
Apr 23, 2019
2.570
2.680
2.530
2.610
15,390,269
+0.05(+1.95%)
Apr 22, 2019
2.300
2.580
2.300
2.560
20,050,480
+0.35(+15.84%)
Apr 18, 2019
2.280
2.300
2.180
2.210
10,342,000
-0.08(-3.49%)
Apr 17, 2019
2.350
2.380
2.260
2.290
7,933,662
-0.01(-0.43%)
Apr 16, 2019
2.280
2.340
2.230
2.300
9,232,882
+0.04(+1.77%)
Apr 15, 2019
2.350
2.370
2.240
2.260
13,646,906
-0.12(-5.04%)
Apr 12, 2019
2.500
2.560
2.370
2.380
15,096,600
-0.06(-2.46%)
Apr 11, 2019
2.490
2.560
2.420
2.440
12,634,241
-0.06(-2.40%)
Apr 10, 2019
2.470
2.540
2.440
2.500
14,059,000
+0.09(+3.73%)
Apr 09, 2019
2.500
2.510
2.410
2.410
14,000,714
-0.11(-4.37%)
Apr 08, 2019
2.440
2.530
2.430
2.520
17,126,052
+0.15(+6.33%)
Apr 05, 2019
2.200
2.390
2.200
2.370
19,063,200
+0.18(+8.22%)
Apr 04, 2019
2.160
2.210
2.090
2.190
12,974,085
+0.03(+1.39%)
Apr 03, 2019
2.180
2.280
2.120
2.160
21,089,928
-0.02(-0.92%)
Apr 02, 2019
2.140
2.190
2.100
2.180
11,025,841
+0.05(+2.35%)
Apr 01, 2019
2.100
2.160
2.050
2.130
13,216,958
+0.08(+3.90%)
Mar 29, 2019
2.130
2.180
2.040
2.050
18,555,600
-0.04(-1.91%)
Mar 28, 2019
1.930
2.090
1.915
2.090
11,956,695
+0.12(+6.09%)
Mar 27, 2019
2.010
2.050
1.910
1.970
12,603,771
-0.01(-0.51%)
Mar 26, 2019
1.940
2.060
1.930
1.980
18,725,248
+0.11(+5.88%)
Mar 25, 2019
1.890
1.940
1.810
1.870
13,568,728
-0.03(-1.58%)
Mar 22, 2019
2.080
2.090
1.870
1.900
22,541,000
-0.05(-2.56%)
Mar 21, 2019
1.890
1.960
1.880
1.950
7,802,914
+0.05(+2.63%)
Mar 20, 2019
1.780
1.940
1.760
1.900
12,682,567
+0.12(+6.74%)
Mar 19, 2019
1.890
1.940
1.760
1.780
10,134,777
-0.07(-3.78%)
Mar 18, 2019
1.740
1.860
1.715
1.850
10,889,714
+0.16(+9.47%)
Mar 15, 2019
1.790
1.820
1.690
1.690
24,363,000
-0.14(-7.65%)
Mar 14, 2019
1.820
1.860
1.780
1.830
6,750,306
+0.01(+0.55%)
Mar 13, 2019
1.810
1.840
1.780
1.820
8,676,020
+0.06(+3.41%)
Mar 12, 2019
1.720
1.780
1.700
1.760
7,431,786
+0.08(+4.76%)
Mar 11, 2019
1.640
1.710
1.550
1.680
10,976,141
+0.09(+5.66%)
Mar 08, 2019
1.540
1.640
1.500
1.590
13,750,100
-0.07(-4.22%)
Mar 07, 2019
1.770
1.770
1.630
1.660
14,453,084
-0.10(-5.68%)
Mar 06, 2019
1.800
1.810
1.730
1.760
14,362,150
-0.07(-3.83%)
Mar 05, 2019
1.940
1.950
1.810
1.830
13,358,564
-0.12(-6.15%)
Mar 04, 2019
1.960
1.990
1.850
1.950
12,047,127
+0.02(+1.04%)
Mar 01, 2019
1.940
2.020
1.900
1.930
13,882,400
+0.01(+0.52%)
Feb 28, 2019
2.060
2.060
1.920
1.920
13,123,550
-0.13(-6.34%)
Feb 27, 2019
2.120
2.140
2.020
2.050
13,738,394
+0.03(+1.49%)
Feb 26, 2019
2.100
2.120
2.010
2.020
8,803,491
-0.07(-3.35%)
Feb 25, 2019
2.100
2.130
2.030
2.090
10,417,020
-0.05(-2.34%)
Feb 22, 2019
2.170
2.240
2.120
2.140
9,821,700
+0.00(+0.00%)
Feb 21, 2019
2.250
2.260
2.120
2.140
10,303,468
-0.10(-4.46%)
Feb 20, 2019
2.160
2.240
2.120
2.240
9,373,470
+0.07(+3.23%)
Feb 19, 2019
2.150
2.190
2.120
2.170
6,778,919
+0.02(+0.93%)
Feb 15, 2019
2.160
2.215
2.090
2.150
10,430,799
+0.07(+3.37%)
Feb 14, 2019
1.880
2.110
1.880
2.080
13,253,958
+0.16(+8.33%)
Feb 13, 2019
1.860
1.960
1.850
1.920
7,133,394
+0.07(+3.78%)
Feb 12, 2019
1.870
1.940
1.830
1.850
8,865,450
+0.06(+3.35%)
Feb 11, 2019
1.710
1.810
1.660
1.790
8,472,649
+0.08(+4.68%)
Feb 08, 2019
1.860
1.880
1.680
1.710
19,219,800
-0.14(-7.57%)
Feb 07, 2019
1.960
1.970
1.800
1.850
11,064,924
-0.12(-6.09%)
Feb 06, 2019
2.020
2.050
1.970
1.970
5,345,005
-0.05(-2.48%)
Feb 05, 2019
2.080
2.120
2.020
2.020
6,216,841
-0.06(-2.88%)
Feb 04, 2019
2.030
2.090
1.990
2.080
4,781,515
+0.01(+0.48%)
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
.