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 (%)
Jun 30, 2011
18.78
19.05
18.69
19.02
3,762,375
+0.29(+1.57%)
Jun 29, 2011
18.53
18.77
18.27
18.72
4,164,924
+0.38(+2.07%)
Jun 28, 2011
17.96
18.34
17.93
18.34
3,690,187
+0.51(+2.88%)
Jun 27, 2011
17.70
17.91
17.54
17.83
2,887,901
+0.05(+0.27%)
Jun 24, 2011
18.21
18.23
17.57
17.78
10,173,502
-0.41(-2.25%)
Jun 23, 2011
18.08
18.24
17.61
18.19
7,007,660
-0.26(-1.39%)
Jun 22, 2011
18.52
18.82
18.42
18.45
3,475,474
-0.18(-0.97%)
Jun 21, 2011
18.09
18.68
18.06
18.63
4,054,858
+0.73(+4.09%)
Jun 20, 2011
17.78
17.96
17.74
17.89
3,221,844
+0.05(+0.27%)
Jun 17, 2011
18.18
18.33
17.59
17.85
5,028,122
-0.16(-0.90%)
Jun 16, 2011
18.22
18.34
17.86
18.01
4,011,513
-0.18(-0.99%)
Jun 15, 2011
18.35
18.64
18.01
18.19
6,375,370
-0.37(-2.00%)
Jun 14, 2011
18.43
18.67
18.34
18.56
4,020,922
+0.41(+2.25%)
Jun 13, 2011
19.02
19.15
17.96
18.15
5,957,282
-0.87(-4.60%)
Jun 10, 2011
19.31
19.35
18.88
19.03
5,642,517
-0.43(-2.20%)
Jun 09, 2011
19.31
19.63
19.20
19.45
2,847,346
+0.27(+1.39%)
Jun 08, 2011
19.05
19.49
19.04
19.19
4,071,044
+0.13(+0.70%)
Jun 07, 2011
19.14
19.42
18.98
19.05
4,295,335
+0.05(+0.25%)
Jun 06, 2011
19.90
20.13
18.98
19.01
4,775,024
-0.91(-4.58%)
Jun 03, 2011
19.49
20.26
19.35
19.92
5,672,232
+0.43(+2.19%)
May 24, 2011
19.49
19.95
19.38
19.49
4,562,065
+0.20(+1.04%)
May 23, 2011
19.56
19.68
19.21
19.29
4,775,979
-0.65(-3.24%)
May 20, 2011
19.98
20.17
19.60
19.94
6,202,412
-0.12(-0.62%)
May 19, 2011
19.95
20.17
19.55
20.06
5,151,670
+0.21(+1.05%)
May 18, 2011
19.52
20.18
19.49
19.85
4,509,830
+0.40(+2.05%)
May 17, 2011
19.13
19.54
18.96
19.45
5,849,937
+0.16(+0.84%)
May 16, 2011
19.51
19.87
19.23
19.29
4,801,776
-0.24(-1.22%)
May 13, 2011
19.83
19.88
19.28
19.53
5,834,910
-0.25(-1.25%)
May 12, 2011
19.26
19.94
18.88
19.78
7,251,873
+0.40(+2.06%)
May 11, 2011
20.12
20.16
19.00
19.38
6,364,488
-0.84(-4.14%)
May 10, 2011
20.30
20.38
20.03
20.21
3,346,052
-0.04(-0.19%)
May 09, 2011
20.08
20.44
20.02
20.25
4,045,957
+0.13(+0.66%)
May 06, 2011
20.06
20.74
19.84
20.12
6,512,269
+0.40(+2.02%)
May 05, 2011
18.93
19.94
18.62
19.72
10,643,692
-0.14(-0.72%)
May 04, 2011
20.34
20.41
19.73
19.86
7,608,490
-0.54(-2.66%)
May 03, 2011
20.98
20.99
20.18
20.41
4,130,301
-0.68(-3.20%)
May 02, 2011
21.06
21.11
20.92
21.08
4,211,983
-0.38(-1.77%)
Apr 29, 2011
20.75
21.58
20.71
21.46
6,725,415
+0.75(+3.63%)
Apr 28, 2011
20.80
20.99
20.41
20.71
12,003,543
-0.26(-1.22%)
Apr 27, 2011
21.46
21.49
20.56
20.97
7,334,098
-0.41(-1.91%)
Apr 26, 2011
21.65
21.70
21.27
21.38
4,664,600
-0.10(-0.49%)
Apr 25, 2011
21.71
21.79
21.37
21.48
3,358,759
-0.26(-1.18%)
Apr 21, 2011
22.25
22.36
21.69
21.74
3,302,238
-0.48(-2.14%)
Apr 20, 2011
21.96
22.38
21.82
22.21
4,975,161
+0.64(+2.95%)
Apr 19, 2011
20.96
21.62
20.93
21.57
5,235,693
+0.62(+2.95%)
Apr 18, 2011
21.00
21.03
20.46
20.96
4,810,888
-0.32(-1.52%)
Apr 15, 2011
21.51
21.54
21.02
21.28
4,542,321
+0.03(+0.13%)
Apr 14, 2011
21.05
21.28
20.77
21.25
5,334,250
-0.04(-0.18%)
Apr 13, 2011
21.51
21.83
21.05
21.29
4,566,794
-0.03(-0.13%)
Apr 12, 2011
21.93
21.97
21.02
21.32
5,833,781
-0.86(-3.86%)
Apr 11, 2011
23.38
23.41
22.03
22.17
5,606,091
-1.16(-4.97%)
Apr 08, 2011
23.55
23.82
23.12
23.33
4,142,332
-0.08(-0.33%)
Apr 07, 2011
23.06
23.51
22.94
23.41
4,069,941
+0.27(+1.15%)
Apr 06, 2011
24.13
24.75
23.08
23.14
6,191,759
-0.49(-2.09%)
Apr 05, 2011
23.34
23.77
23.28
23.64
4,162,985
+0.29(+1.22%)
Apr 04, 2011
23.26
23.49
23.17
23.35
2,143,904
+0.14(+0.61%)
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
.