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 (%)
Aug 29, 2003
3.066
3.138
3.047
3.126
319,399
+0.06(+1.94%)
Aug 28, 2003
3.036
3.071
3.000
3.066
232,950
+0.03(+1.10%)
Aug 27, 2003
3.043
3.059
3.024
3.033
105,800
+0.00(+0.08%)
Aug 26, 2003
3.090
3.135
2.995
3.031
406,479
-0.08(-2.67%)
Aug 25, 2003
3.154
3.197
3.107
3.114
214,019
-0.05(-1.50%)
Aug 22, 2003
3.176
3.197
3.133
3.162
167,955
+0.00(+0.08%)
Aug 21, 2003
3.147
3.173
3.124
3.159
82,032
+0.00(+0.08%)
Aug 20, 2003
3.128
3.197
3.128
3.157
382,606
+0.00(+0.15%)
Aug 19, 2003
3.119
3.173
3.119
3.152
216,228
+0.03(+1.07%)
Aug 18, 2003
3.069
3.135
3.069
3.119
182,048
+0.07(+2.42%)
Aug 15, 2003
3.019
3.090
2.988
3.045
38,807
+0.02(+0.55%)
Aug 14, 2003
3.017
3.081
2.971
3.028
122,943
+0.00(+0.08%)
Aug 13, 2003
3.019
3.076
2.983
3.026
103,697
+0.03(+1.03%)
Aug 12, 2003
3.017
3.031
2.974
2.995
140,506
-0.02(-0.71%)
Aug 11, 2003
2.960
3.026
2.960
3.017
130,935
+0.05(+1.68%)
Aug 08, 2003
3.005
3.005
2.938
2.967
114,424
-0.02(-0.56%)
Aug 07, 2003
2.876
2.983
2.862
2.983
182,048
+0.08(+2.87%)
Aug 06, 2003
2.769
2.914
2.769
2.900
606,617
-0.01(-0.49%)
Aug 05, 2003
2.971
2.971
2.900
2.914
215,071
-0.06(-2.00%)
Aug 04, 2003
3.076
3.083
2.974
2.974
295,526
-0.10(-3.32%)
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
.