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, 2014
16.20
16.20
15.84
16.06
7,400,235
-0.17(-1.06%)
Apr 29, 2014
16.37
16.44
16.22
16.23
2,976,252
-0.05(-0.29%)
Apr 28, 2014
16.36
16.41
16.11
16.28
3,449,427
-0.01(-0.06%)
Apr 25, 2014
16.40
16.48
16.23
16.29
3,863,928
-0.20(-1.22%)
Apr 24, 2014
16.65
16.70
16.45
16.49
3,233,234
-0.12(-0.75%)
Apr 23, 2014
16.50
16.68
16.45
16.61
4,064,218
+0.07(+0.40%)
Apr 22, 2014
16.55
16.65
16.42
16.54
4,355,829
-0.01(-0.06%)
Apr 21, 2014
16.44
16.65
16.44
16.55
3,924,694
+0.10(+0.58%)
Apr 17, 2014
16.20
16.46
16.46
16.46
5,856,876
+0.32(+1.95%)
Apr 16, 2014
15.97
16.28
15.97
16.14
5,208,415
+0.31(+1.93%)
Apr 15, 2014
15.75
15.98
15.68
15.84
4,838,195
+0.09(+0.55%)
Apr 14, 2014
15.79
15.84
15.63
15.75
4,102,433
+0.12(+0.79%)
Apr 11, 2014
15.77
15.87
15.59
15.63
3,434,528
-0.18(-1.15%)
Apr 10, 2014
16.05
16.09
15.77
15.81
4,527,299
-0.24(-1.49%)
Apr 09, 2014
16.36
16.36
16.02
16.05
5,520,962
-0.22(-1.35%)
Apr 08, 2014
15.68
16.29
15.66
16.27
6,675,627
+0.57(+3.65%)
Apr 07, 2014
15.95
16.01
15.65
15.69
4,573,403
-0.30(-1.85%)
Apr 04, 2014
16.08
16.17
15.89
15.99
4,213,862
-0.01(-0.06%)
Apr 03, 2014
16.12
16.18
15.99
16.00
5,329,464
-0.07(-0.42%)
Apr 02, 2014
15.85
16.11
15.79
16.07
3,443,506
+0.16(+1.02%)
Apr 01, 2014
15.71
15.99
15.63
15.90
5,881,556
+0.25(+1.59%)
Mar 31, 2014
15.94
15.98
15.62
15.66
5,684,808
-0.26(-1.62%)
Mar 28, 2014
15.70
15.96
15.67
15.91
4,216,832
+0.29(+1.83%)
Mar 27, 2014
15.46
15.70
15.44
15.63
3,277,157
+0.19(+1.24%)
Mar 26, 2014
15.62
15.74
15.43
15.44
3,715,964
-0.13(-0.86%)
Mar 25, 2014
15.64
15.71
15.49
15.57
3,685,953
+0.02(+0.12%)
Mar 24, 2014
15.73
15.80
15.43
15.55
4,644,267
-0.13(-0.85%)
Mar 21, 2014
15.53
15.71
15.48
15.68
6,463,988
+0.25(+1.61%)
Mar 20, 2014
15.34
15.49
15.30
15.44
3,830,806
+0.01(+0.06%)
Mar 19, 2014
15.47
15.56
15.32
15.43
3,515,556
-0.03(-0.19%)
Mar 18, 2014
15.30
15.46
15.22
15.45
3,125,970
+0.18(+1.19%)
Mar 17, 2014
15.50
15.53
15.18
15.27
6,521,726
-0.25(-1.60%)
Mar 14, 2014
15.20
15.53
15.13
15.52
6,939,797
+0.29(+1.88%)
Mar 13, 2014
15.24
15.29
15.14
15.24
4,896,563
+0.00(+0.00%)
Mar 12, 2014
15.27
15.31
15.12
15.24
5,539,244
-0.12(-0.81%)
Mar 11, 2014
15.65
15.66
15.27
15.36
6,549,270
-0.27(-1.71%)
Mar 10, 2014
15.52
15.70
15.40
15.63
4,770,768
+0.02(+0.12%)
Mar 07, 2014
15.52
15.62
15.42
15.61
5,043,532
+0.12(+0.80%)
Mar 06, 2014
15.46
15.49
15.35
15.48
4,184,628
+0.02(+0.12%)
Mar 05, 2014
15.80
15.87
15.43
15.46
3,453,513
-0.32(-2.06%)
Mar 04, 2014
15.73
15.86
15.55
15.79
4,839,060
+0.11(+0.73%)
Mar 03, 2014
15.60
15.95
15.54
15.67
5,466,954
+0.06(+0.37%)
Feb 28, 2014
15.50
15.68
15.42
15.62
4,288,435
+0.13(+0.86%)
Feb 27, 2014
15.54
15.58
15.38
15.48
4,747,197
-0.07(-0.43%)
Feb 26, 2014
15.54
15.59
15.41
15.55
4,900,816
-0.03(-0.18%)
Feb 25, 2014
15.46
15.62
15.27
15.58
8,181,829
+0.07(+0.43%)
Feb 24, 2014
15.34
15.66
15.22
15.51
6,910,917
+0.30(+1.94%)
Feb 21, 2014
15.19
15.38
15.10
15.22
9,323,969
+0.05(+0.33%)
Feb 20, 2014
15.10
15.25
14.80
15.17
14,494,706
-0.23(-1.48%)
Feb 19, 2014
15.38
15.55
15.36
15.39
7,727,203
+0.00(+0.00%)
Feb 18, 2014
15.56
15.61
15.34
15.39
6,770,149
-0.05(-0.31%)
Feb 14, 2014
15.44
15.44
15.44
15.44
4,128,109
+0.00(+0.00%)
Feb 13, 2014
15.43
15.57
15.38
15.44
7,857,471
-0.10(-0.67%)
Feb 12, 2014
15.60
15.77
15.21
15.55
12,083,401
+0.06(+0.37%)
Feb 11, 2014
15.24
15.53
15.24
15.49
4,227,730
+0.21(+1.37%)
Feb 10, 2014
15.33
15.35
15.13
15.28
3,289,721
-0.07(-0.43%)
Feb 07, 2014
15.34
15.37
15.11
15.35
4,913,398
+0.12(+0.81%)
Feb 06, 2014
15.03
15.28
14.93
15.22
3,296,853
+0.29(+1.97%)
Feb 05, 2014
15.16
15.24
14.91
14.93
4,686,374
-0.26(-1.69%)
Feb 04, 2014
14.91
15.28
14.89
15.19
5,131,880
+0.34(+2.31%)
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
.