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, 2013
16.76
17.03
16.66
17.01
4,872,523
+0.17(+1.02%)
Apr 29, 2013
16.67
16.96
16.53
16.84
4,464,336
+0.31(+1.90%)
Apr 26, 2013
16.56
16.63
16.47
16.53
5,449,288
-0.05(-0.29%)
Apr 25, 2013
16.39
16.85
16.33
16.57
4,161,733
+0.26(+1.57%)
Apr 24, 2013
16.19
16.39
16.14
16.32
7,394,326
+0.21(+1.30%)
Apr 23, 2013
16.20
16.22
15.90
16.11
3,845,640
-0.04(-0.24%)
Apr 22, 2013
15.94
16.20
15.69
16.15
3,716,926
+0.29(+1.80%)
Apr 19, 2013
16.04
16.10
15.61
15.86
3,840,764
-0.14(-0.89%)
Apr 18, 2013
16.03
16.25
15.77
16.00
4,476,333
+0.05(+0.30%)
Apr 17, 2013
16.12
16.19
15.61
15.96
6,636,734
-0.41(-2.50%)
Apr 16, 2013
16.34
16.50
16.07
16.36
4,170,080
+0.29(+1.77%)
Apr 15, 2013
16.68
16.72
16.04
16.08
7,346,715
-0.86(-5.05%)
Apr 12, 2013
17.33
17.34
16.81
16.93
9,657,736
-0.56(-3.21%)
Apr 11, 2013
17.56
17.78
17.32
17.50
7,412,148
-0.02(-0.11%)
Apr 10, 2013
17.49
17.59
17.22
17.51
3,539,261
+0.14(+0.82%)
Apr 09, 2013
17.13
17.40
17.01
17.37
3,431,997
+0.23(+1.33%)
Apr 08, 2013
16.92
17.14
16.84
17.14
4,299,485
+0.25(+1.46%)
Apr 05, 2013
16.58
16.93
16.46
16.90
5,763,514
-0.01(-0.06%)
Apr 04, 2013
16.71
17.00
16.53
16.91
7,216,633
+0.15(+0.91%)
Apr 03, 2013
17.09
17.12
16.63
16.75
6,603,829
-0.30(-1.78%)
Apr 02, 2013
17.28
17.31
16.95
17.06
4,130,793
-0.25(-1.43%)
Apr 01, 2013
17.73
17.74
17.23
17.31
4,374,191
-0.43(-2.41%)
Mar 28, 2013
18.02
18.08
17.64
17.73
4,535,734
-0.32(-1.79%)
Mar 27, 2013
17.98
18.08
17.90
18.06
3,179,891
-0.08(-0.42%)
Mar 26, 2013
18.01
18.15
17.97
18.13
2,710,373
+0.19(+1.06%)
Mar 25, 2013
17.73
18.06
17.70
17.94
6,036,333
+0.28(+1.56%)
Mar 22, 2013
17.49
17.75
17.49
17.67
4,722,630
+0.21(+1.20%)
Mar 21, 2013
17.34
17.59
17.30
17.46
4,361,480
-0.05(-0.27%)
Mar 20, 2013
17.37
17.54
17.18
17.51
3,296,412
+0.25(+1.43%)
Mar 19, 2013
17.59
17.66
17.08
17.26
3,714,509
-0.28(-1.57%)
Mar 18, 2013
17.41
17.71
17.32
17.53
2,563,077
-0.16(-0.91%)
Mar 15, 2013
17.78
18.01
17.58
17.70
6,331,500
-0.17(-0.96%)
Mar 14, 2013
17.51
17.89
17.49
17.87
3,384,919
+0.37(+2.12%)
Mar 13, 2013
17.58
17.67
17.48
17.50
4,098,469
-0.10(-0.54%)
Mar 12, 2013
17.51
17.61
17.41
17.59
3,658,754
+0.09(+0.49%)
Mar 11, 2013
17.39
17.53
17.21
17.51
3,309,032
+0.01(+0.05%)
Mar 08, 2013
17.35
17.56
17.19
17.50
2,775,900
+0.26(+1.49%)
Mar 07, 2013
17.01
17.34
16.83
17.24
2,872,316
+0.28(+1.63%)
Mar 06, 2013
16.94
17.12
16.81
16.96
4,104,870
+0.13(+0.79%)
Mar 05, 2013
16.81
17.06
16.76
16.83
4,740,608
+0.18(+1.09%)
Mar 04, 2013
16.98
17.03
16.46
16.65
5,248,735
-0.33(-1.96%)
Mar 01, 2013
17.08
17.15
16.78
16.98
6,375,073
-0.25(-1.43%)
Feb 28, 2013
17.18
17.38
17.08
17.23
4,899,754
+0.12(+0.72%)
Feb 27, 2013
17.01
17.22
16.93
17.11
6,110,342
+0.05(+0.28%)
Feb 26, 2013
17.00
17.12
16.68
17.06
5,694,557
+0.20(+1.18%)
Feb 25, 2013
17.67
17.82
16.86
16.86
5,521,939
-0.74(-4.21%)
Feb 22, 2013
17.31
17.64
17.06
17.60
3,928,595
+0.45(+2.61%)
Feb 21, 2013
17.61
17.84
16.97
17.15
8,846,659
+0.00(+0.00%)
Feb 20, 2013
17.81
18.06
17.14
17.15
7,253,624
-0.65(-3.63%)
Feb 19, 2013
17.62
17.99
17.57
17.80
4,902,184
+0.27(+1.52%)
Feb 15, 2013
17.94
17.94
17.50
17.53
5,453,123
-0.46(-2.54%)
Feb 14, 2013
17.81
18.10
17.80
17.99
2,893,582
+0.11(+0.64%)
Feb 13, 2013
17.93
18.09
17.75
17.88
4,228,168
+0.03(+0.16%)
Feb 12, 2013
17.91
17.91
17.61
17.85
3,198,215
+0.02(+0.11%)
Feb 11, 2013
17.94
17.95
17.76
17.83
2,739,255
-0.06(-0.32%)
Feb 08, 2013
17.95
18.07
17.86
17.89
3,855,956
+0.03(+0.16%)
Feb 07, 2013
18.19
18.20
17.82
17.86
3,642,317
-0.31(-1.73%)
Feb 06, 2013
17.96
18.18
17.88
18.17
3,023,319
+0.50(+2.85%)
Feb 04, 2013
17.73
17.79
17.62
17.67
3,132,200
-0.30(-1.69%)
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
.