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, 2019 2.140 2.140 2.010 2.030 8,279,394 -0.08(-3.79%)
Jan 30, 2019 2.050 2.110 1.990 2.110 6,834,781 +0.09(+4.46%)
Jan 29, 2019 2.000 2.060 1.970 2.020 5,372,038 +0.05(+2.54%)
Jan 28, 2019 2.000 2.010 1.930 1.970 8,105,110 -0.10(-4.83%)
Jan 25, 2019 2.050 2.120 2.020 2.070 8,620,900 +0.05(+2.48%)
Jan 24, 2019 1.980 2.020 1.880 2.020 10,873,319 +0.02(+1.00%)
Jan 23, 2019 2.080 2.130 1.960 2.000 8,067,916 -0.04(-1.96%)
Jan 22, 2019 2.200 2.210 2.010 2.040 12,550,715 -0.20(-8.93%)
Jan 18, 2019 2.190 2.270 2.160 2.240 8,567,400 +0.06(+2.75%)
Jan 17, 2019 2.140 2.200 2.120 2.180 7,751,083 +0.01(+0.46%)
Jan 16, 2019 2.180 2.270 2.150 2.170 11,405,687 -0.02(-0.91%)
Jan 15, 2019 2.190 2.210 2.140 2.190 10,947,534 +0.04(+1.86%)
Jan 14, 2019 2.140 2.230 2.130 2.150 11,445,556 -0.02(-0.92%)
Jan 11, 2019 2.240 2.270 2.140 2.170 10,384,900 -0.12(-5.24%)
Jan 10, 2019 2.180 2.300 2.100 2.290 9,775,964 +0.06(+2.69%)
Jan 09, 2019 2.260 2.280 2.170 2.230 14,706,959 +0.04(+1.83%)
Jan 08, 2019 2.270 2.280 2.130 2.190 16,168,244 -0.01(-0.45%)
Jan 07, 2019 2.280 2.290 2.150 2.200 17,129,920 +0.01(+0.46%)
Jan 04, 2019 2.100 2.200 2.050 2.190 17,193,600 +0.22(+11.17%)
Jan 03, 2019 1.970 2.080 1.830 1.970 17,288,486 +0.01(+0.51%)
Jan 02, 2019 1.650 1.980 1.620 1.960 18,825,020 +0.25(+14.62%)
Dec 31, 2018 1.760 1.780 1.600 1.710 14,836,300 -0.01(-0.58%)
Dec 28, 2018 1.790 1.870 1.710 1.720 13,800,100 -0.05(-2.82%)
Dec 27, 2018 1.670 1.780 1.600 1.770 12,209,228 +0.00(+0.00%)
Dec 26, 2018 1.530 1.790 1.390 1.770 24,051,912 +0.34(+23.78%)
Dec 24, 2018 1.520 1.540 1.420 1.430 9,604,000 -0.12(-7.74%)
Dec 21, 2018 1.650 1.680 1.520 1.550 37,137,100 -0.11(-6.63%)
Dec 20, 2018 1.720 1.810 1.580 1.660 16,193,261 -0.10(-5.68%)
Dec 19, 2018 1.860 1.930 1.730 1.760 11,226,250 -0.05(-2.76%)
Dec 18, 2018 1.950 1.970 1.800 1.810 17,341,724 -0.19(-9.50%)
Dec 17, 2018 2.080 2.170 2.000 2.000 9,431,462 -0.08(-3.85%)
Dec 14, 2018 2.150 2.150 2.075 2.080 10,087,600 -0.12(-5.45%)
Dec 13, 2018 2.160 2.240 2.080 2.200 8,690,119 +0.03(+1.38%)
Dec 12, 2018 2.160 2.250 2.120 2.170 9,521,239 +0.07(+3.33%)
Dec 11, 2018 2.160 2.220 2.040 2.100 9,211,581 +0.02(+0.96%)
Dec 10, 2018 2.160 2.220 2.010 2.080 12,022,974 -0.15(-6.73%)
Dec 07, 2018 2.350 2.520 2.200 2.230 12,108,800 +0.05(+2.29%)
Dec 06, 2018 2.220 2.280 2.120 2.180 13,965,868 -0.17(-7.23%)
Dec 04, 2018 2.530 2.550 2.340 2.350 12,234,700 -0.16(-6.37%)
Dec 03, 2018 2.410 2.510 2.320 2.510 16,661,469 +0.25(+11.06%)
Nov 30, 2018 2.240 2.300 2.130 2.260 16,237,400 -0.05(-2.16%)
Nov 29, 2018 2.370 2.465 2.210 2.310 18,875,208 -0.04(-1.70%)
Nov 28, 2018 2.300 2.430 2.260 2.350 16,483,494 +0.06(+2.62%)
Nov 27, 2018 2.250 2.350 2.220 2.290 12,126,798 +0.03(+1.33%)
Nov 26, 2018 2.250 2.340 2.230 2.260 7,132,374 +0.07(+3.20%)
Nov 23, 2018 2.220 2.260 2.130 2.190 7,884,500 -0.19(-7.98%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.14(+6.25%)
Nov 20, 2018 2.320 2.370 2.140 2.240 17,355,344 -0.21(-8.57%)
Nov 19, 2018 2.580 2.580 2.390 2.450 13,289,409 -0.13(-5.04%)
Nov 16, 2018 2.670 2.750 2.560 2.580 15,145,900 -0.08(-3.01%)
Nov 15, 2018 2.720 2.750 2.620 2.660 14,320,095 -0.07(-2.56%)
Nov 14, 2018 2.750 2.900 2.680 2.730 24,055,414 +0.13(+5.00%)
Nov 13, 2018 2.750 2.880 2.590 2.600 24,469,498 -0.22(-7.80%)
Nov 12, 2018 3.100 3.130 2.810 2.820 13,500,512 -0.13(-4.41%)
Nov 09, 2018 2.810 2.980 2.630 2.950 21,554,700 -0.04(-1.34%)
Nov 08, 2018 3.300 3.320 2.910 2.990 21,494,126 -0.23(-7.14%)
Nov 07, 2018 3.360 3.370 3.100 3.220 13,162,660 +0.03(+0.94%)
Nov 06, 2018 3.510 3.570 3.170 3.190 17,463,348 -0.34(-9.63%)
Nov 05, 2018 3.340 3.590 3.330 3.530 14,831,966 +0.26(+7.95%)
Nov 02, 2018 3.390 3.450 3.240 3.270 11,325,700 -0.10(-2.97%)
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.