Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 28, 2019
1.300
1.320
1.225
1.240
18,539,100
-0.03(-2.36%)
Jun 27, 2019
1.260
1.290
1.234
1.270
6,578,349
+0.00(+0.00%)
Jun 26, 2019
1.220
1.300
1.200
1.270
16,969,468
+0.12(+10.43%)
Jun 25, 2019
1.220
1.230
1.150
1.150
12,936,866
-0.06(-4.96%)
Jun 24, 2019
1.370
1.390
1.200
1.210
17,103,660
-0.11(-8.33%)
Jun 21, 2019
1.380
1.430
1.300
1.320
20,640,100
-0.05(-3.65%)
Jun 20, 2019
1.360
1.440
1.320
1.370
21,767,628
+0.09(+7.03%)
Jun 19, 2019
1.340
1.370
1.280
1.280
11,069,652
-0.06(-4.48%)
Jun 18, 2019
1.270
1.385
1.260
1.340
17,953,780
+0.08(+6.35%)
Jun 17, 2019
1.200
1.290
1.190
1.260
7,636,981
+0.05(+4.13%)
Jun 14, 2019
1.250
1.280
1.170
1.210
10,018,900
-0.05(-3.97%)
Jun 13, 2019
1.210
1.270
1.180
1.260
16,177,139
+0.12(+10.53%)
Jun 12, 2019
1.220
1.220
1.120
1.140
15,569,441
-0.10(-8.06%)
Jun 11, 2019
1.280
1.290
1.230
1.240
11,276,720
-0.01(-0.80%)
Jun 10, 2019
1.370
1.410
1.250
1.250
17,600,644
-0.12(-8.76%)
Jun 07, 2019
1.320
1.390
1.260
1.370
13,404,500
+0.04(+3.01%)
Jun 06, 2019
1.350
1.380
1.270
1.330
14,508,886
-0.02(-1.48%)
Jun 05, 2019
1.470
1.480
1.330
1.350
17,846,296
-0.14(-9.40%)
Jun 04, 2019
1.480
1.520
1.450
1.490
12,173,894
+0.02(+1.36%)
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
.