Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.400 3.410 3.280 3.350 8,866,087 -0.02(-0.59%)
Jan 30, 2017 3.620 3.620 3.315 3.370 10,481,304 -0.31(-8.42%)
Jan 27, 2017 3.710 3.730 3.610 3.680 5,272,358 -0.06(-1.60%)
Jan 26, 2017 3.790 3.830 3.700 3.740 6,794,175 -0.03(-0.80%)
Jan 25, 2017 3.710 3.820 3.700 3.770 4,623,762 +0.05(+1.34%)
Jan 24, 2017 3.680 3.820 3.670 3.720 7,046,783 +0.05(+1.36%)
Jan 23, 2017 3.680 3.750 3.660 3.670 6,380,808 -0.05(-1.34%)
Jan 20, 2017 3.780 3.810 3.700 3.720 5,829,366 +0.01(+0.27%)
Jan 19, 2017 3.750 3.790 3.680 3.710 3,815,558 -0.03(-0.80%)
Jan 18, 2017 3.680 3.780 3.660 3.740 4,515,026 +0.01(+0.27%)
Jan 17, 2017 3.850 3.850 3.700 3.730 7,336,231 -0.07(-1.84%)
Jan 13, 2017 3.800 3.800 3.800 0 +0.02(+0.53%)
Jan 12, 2017 3.830 3.900 3.770 3.780 8,492,717 +0.00(+0.00%)
Jan 11, 2017 3.700 3.790 3.690 3.780 7,729,916 +0.09(+2.44%)
Jan 10, 2017 3.740 3.800 3.670 3.690 5,824,119 -0.01(-0.27%)
Jan 09, 2017 3.770 3.790 3.680 3.700 6,672,078 -0.11(-2.89%)
Jan 06, 2017 3.820 3.940 3.780 3.810 7,378,767 -0.03(-0.78%)
Jan 05, 2017 3.900 3.940 3.820 3.840 5,299,545 -0.04(-1.03%)
Jan 04, 2017 3.790 3.890 3.710 3.880 8,061,574 +0.08(+2.11%)
Jan 03, 2017 3.800 3.890 3.630 3.800 10,194,350 +0.12(+3.26%)
Dec 30, 2016 3.680 3.680 3.680 0 -0.06(-1.60%)
Dec 29, 2016 3.820 3.835 3.700 3.740 5,418,752 -0.05(-1.32%)
Dec 28, 2016 3.860 3.915 3.780 3.790 7,266,374 -0.06(-1.56%)
Dec 27, 2016 3.850 3.950 3.830 3.850 7,170,283 +0.02(+0.52%)
Dec 23, 2016 3.830 3.830 3.830 0 +0.03(+0.79%)
Dec 22, 2016 3.850 3.900 3.770 3.800 4,639,367 -0.03(-0.78%)
Dec 21, 2016 3.990 3.990 3.795 3.830 7,682,067 -0.07(-1.79%)
Dec 20, 2016 4.000 4.050 3.870 3.900 8,857,895 -0.05(-1.27%)
Dec 19, 2016 3.760 4.030 3.760 3.950 11,189,067 +0.10(+2.60%)
Dec 16, 2016 3.940 3.945 3.760 3.850 18,242,802 -0.03(-0.77%)
Dec 15, 2016 3.670 3.920 3.560 3.880 12,420,360 +0.13(+3.47%)
Dec 14, 2016 3.930 4.010 3.730 3.750 10,043,159 -0.28(-6.95%)
Dec 13, 2016 4.020 4.110 3.920 4.030 10,801,810 +0.05(+1.26%)
Dec 12, 2016 4.220 4.290 3.970 3.980 14,518,917 +0.04(+1.02%)
Dec 09, 2016 4.020 4.040 3.850 3.940 9,433,353 -0.01(-0.25%)
Dec 08, 2016 3.920 3.980 3.770 3.950 9,568,716 +0.04(+1.02%)
Dec 07, 2016 3.920 4.000 3.820 3.910 11,424,246 -0.03(-0.76%)
Dec 06, 2016 3.700 4.030 3.660 3.940 11,105,785 +0.09(+2.34%)
Dec 05, 2016 3.880 4.010 3.810 3.850 13,147,014 +0.13(+3.49%)
Dec 02, 2016 3.710 3.830 3.660 3.720 11,919,889 -0.07(-1.85%)
Dec 01, 2016 4.110 4.130 3.670 3.790 25,310,760 +0.01(+0.26%)
Nov 30, 2016 3.250 3.790 3.150 3.780 35,595,544 +0.95(+33.57%)
Nov 29, 2016 2.770 2.925 2.730 2.830 11,029,501 -0.15(-5.03%)
Nov 28, 2016 3.190 3.190 2.980 2.980 12,190,732 -0.17(-5.40%)
Nov 25, 2016 3.160 3.200 3.120 3.150 3,114,687 -0.08(-2.48%)
Nov 23, 2016 3.230 3.230 3.230 0 +0.04(+1.25%)
Nov 22, 2016 3.230 3.260 3.105 3.190 8,878,104 -0.04(-1.24%)
Nov 21, 2016 3.130 3.240 3.120 3.230 11,407,682 +0.21(+6.95%)
Nov 18, 2016 3.020 3.100 2.990 3.020 9,297,245 +0.02(+0.67%)
Nov 17, 2016 3.040 3.090 2.960 3.000 8,327,589 +0.04(+1.35%)
Nov 16, 2016 3.060 3.090 2.920 2.960 10,340,030 -0.15(-4.82%)
Nov 15, 2016 3.030 3.160 3.015 3.110 15,133,632 +0.19(+6.51%)
Nov 14, 2016 2.790 2.930 2.710 2.920 11,376,919 +0.06(+2.10%)
Nov 11, 2016 2.840 2.880 2.580 2.860 13,292,016 +0.01(+0.35%)
Nov 10, 2016 2.870 2.900 2.795 2.850 12,644,430 -0.01(-0.35%)
Nov 09, 2016 2.550 2.890 2.540 2.860 12,958,977 +0.22(+8.33%)
Nov 08, 2016 2.520 2.720 2.510 2.640 7,559,049 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.630 8,700,548 +0.20(+8.23%)
Nov 04, 2016 2.270 2.500 2.270 2.430 9,948,983 -0.01(-0.41%)
Nov 03, 2016 2.500 2.550 2.220 2.440 14,683,596 +0.03(+1.24%)
Nov 02, 2016 2.260 2.480 2.250 2.410 13,210,915 -0.02(-0.82%)
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.