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 (%)
May 28, 2010
15.64
16.67
15.46
15.64
11,250,671
-0.08(-0.48%)
May 27, 2010
15.57
15.74
15.21
15.72
12,670,646
+0.56(+3.70%)
May 26, 2010
15.77
15.96
15.00
15.16
105
-0.29(-1.85%)
May 25, 2010
14.67
15.49
14.42
15.44
18,841,428
+0.36(+2.40%)
May 24, 2010
15.39
15.50
15.00
15.08
12,618,771
-0.42(-2.70%)
May 21, 2010
14.78
15.70
14.68
15.50
14,398,873
+0.29(+1.88%)
May 20, 2010
15.15
15.57
15.14
15.21
17,378,208
-0.69(-4.36%)
May 19, 2010
15.78
16.02
15.38
15.91
13,287,518
+0.02(+0.12%)
May 18, 2010
15.84
16.20
15.82
15.89
32,497
+0.30(+1.95%)
May 17, 2010
15.67
15.82
15.00
15.58
8,211,897
-0.04(-0.24%)
May 14, 2010
15.62
15.79
15.15
15.62
9,876,129
-0.33(-2.09%)
May 13, 2010
16.30
16.35
15.82
15.96
7,707,518
-0.45(-2.72%)
May 12, 2010
16.08
16.67
16.08
16.40
8,936,798
+0.37(+2.31%)
May 11, 2010
16.41
16.57
15.92
16.03
1,010
-0.46(-2.77%)
May 10, 2010
16.25
16.49
16.14
16.49
9,720,719
+0.53(+3.34%)
May 07, 2010
16.71
16.77
15.53
15.96
18,705,700
-0.21(-1.29%)
May 06, 2010
16.85
17.25
15.63
16.16
8,308
-0.71(-4.23%)
May 05, 2010
17.18
17.58
16.77
16.88
7,042,400
-0.72(-4.11%)
May 04, 2010
17.82
17.82
17.38
17.60
105
-0.51(-2.83%)
May 03, 2010
18.41
18.52
17.96
18.11
9,788,166
-0.10(-0.52%)
Apr 30, 2010
17.58
18.50
17.39
18.21
12,967,976
+0.69(+3.96%)
Apr 29, 2010
17.53
17.59
17.20
17.51
5,357,455
+0.36(+2.11%)
Apr 28, 2010
17.08
17.33
16.87
17.15
7,457,428
+0.29(+1.75%)
Apr 27, 2010
17.19
17.40
16.75
16.86
10,220,853
-0.42(-2.42%)
Apr 26, 2010
17.56
17.72
17.25
17.28
4,732,773
-0.24(-1.36%)
Apr 23, 2010
17.11
17.51
16.93
17.51
5,369,017
+0.39(+2.28%)
Apr 22, 2010
16.56
17.13
16.29
17.12
8,392,827
+0.33(+1.98%)
Apr 21, 2010
16.79
17.02
16.64
16.79
18,041
-0.08(-0.45%)
Apr 20, 2010
16.46
16.89
16.45
16.87
5,457,467
+0.56(+3.44%)
Apr 19, 2010
16.26
16.48
16.14
16.31
4,873,324
-0.10(-0.58%)
Apr 16, 2010
16.63
16.73
16.27
16.40
6,092,488
-0.34(-2.04%)
Apr 15, 2010
16.83
16.93
16.70
16.74
3,860,977
-0.09(-0.51%)
Apr 14, 2010
16.97
17.00
16.49
16.83
7,712,859
+0.03(+0.17%)
Apr 13, 2010
17.26
17.31
16.58
16.80
9,138,788
-0.53(-3.07%)
Apr 12, 2010
17.37
17.55
17.25
17.33
4,223,803
-0.05(-0.27%)
Apr 09, 2010
17.23
17.40
17.07
17.38
4,938,613
+0.29(+1.73%)
Apr 08, 2010
17.11
17.20
16.60
17.09
12,266,851
-0.10(-0.55%)
Apr 07, 2010
17.12
17.57
17.04
17.18
10,086,006
+0.07(+0.39%)
Apr 06, 2010
16.94
17.26
16.83
17.12
6,675,411
+0.18(+1.07%)
Apr 05, 2010
16.79
17.12
16.70
16.93
6,527,238
+0.45(+2.71%)
Apr 01, 2010
16.23
16.49
16.49
16.49
8,590,237
+0.45(+2.79%)
Mar 31, 2010
15.67
16.28
15.54
16.04
15,563,648
+0.37(+2.37%)
Mar 30, 2010
15.71
15.84
15.51
15.67
12,219,979
+0.22(+1.42%)
Mar 29, 2010
14.91
15.51
14.88
15.45
7,927,252
+0.62(+4.17%)
Mar 26, 2010
14.77
14.87
14.47
14.83
12,620,197
+0.11(+0.78%)
Mar 25, 2010
14.94
14.96
14.58
14.72
13,357,886
-0.03(-0.19%)
Mar 24, 2010
14.76
14.80
14.50
14.75
6,897,421
-0.11(-0.77%)
Mar 23, 2010
14.75
14.94
14.61
14.86
5,908,664
+0.12(+0.84%)
Mar 22, 2010
14.49
14.90
14.36
14.74
6,802,015
+0.05(+0.32%)
Mar 19, 2010
15.06
15.17
14.53
14.69
8,083,964
-0.34(-2.28%)
Mar 18, 2010
15.25
15.33
14.80
15.03
8,688,303
-0.21(-1.37%)
Mar 17, 2010
15.02
15.36
14.99
15.24
12,517,763
+0.30(+2.04%)
Mar 16, 2010
14.94
15.08
14.70
14.94
11,592,074
+0.10(+0.64%)
Mar 15, 2010
15.19
15.26
14.54
14.84
9,462,237
-0.41(-2.68%)
Mar 12, 2010
15.71
15.75
15.19
15.25
10,938,342
-0.10(-0.68%)
Mar 11, 2010
15.26
15.65
15.25
15.36
12,288,144
+0.10(+0.62%)
Mar 10, 2010
14.55
15.35
14.54
15.26
19,449,160
+0.59(+4.02%)
Mar 09, 2010
14.70
14.84
14.31
14.67
65,022,360
+0.13(+0.92%)
Mar 08, 2010
14.61
14.67
14.37
14.54
10,843,598
+0.15(+1.06%)
Mar 05, 2010
14.25
14.61
14.22
14.39
17,385,042
+0.20(+1.41%)
Mar 04, 2010
13.58
14.21
13.50
14.19
26,216,558
+0.61(+4.48%)
Mar 03, 2010
13.66
13.80
13.54
13.58
14,562,484
-0.17(-1.24%)
Mar 02, 2010
14.13
14.13
13.69
13.75
15,209,509
-0.16(-1.16%)
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
.