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 (%)
Oct 29, 2010 16.70 17.11 16.65 17.02 1,962,553 +0.27(+1.61%)
Oct 28, 2010 16.96 16.98 16.62 16.75 1,896,504 -0.04(-0.24%)
Oct 27, 2010 16.60 16.81 16.33 16.79 2,656,793 -0.33(-1.93%)
Oct 25, 2010 17.26 17.64 17.09 17.12 2,044,514 +0.05(+0.29%)
Oct 22, 2010 17.14 17.19 16.85 17.07 2,242,203 -0.01(-0.06%)
Oct 21, 2010 17.28 17.60 16.91 17.08 3,510,531 -0.14(-0.81%)
Oct 20, 2010 17.36 17.47 16.77 17.22 6,406,260 -0.17(-0.98%)
Oct 19, 2010 17.96 18.27 17.28 17.39 5,820,572 -0.92(-5.02%)
Oct 18, 2010 18.11 18.43 18.03 18.31 3,099,898 +0.24(+1.33%)
Oct 15, 2010 18.26 18.32 17.88 18.07 3,552,144 -0.05(-0.28%)
Oct 14, 2010 18.11 18.42 17.89 18.12 3,616,776 +0.01(+0.06%)
Oct 13, 2010 17.65 18.17 17.63 18.11 3,058,912 +0.61(+3.49%)
Oct 12, 2010 17.70 17.70 17.12 17.50 3,531,888 -0.11(-0.62%)
Oct 11, 2010 17.48 17.80 17.34 17.61 2,269,348 +0.16(+0.92%)
Oct 08, 2010 17.45 17.54 17.01 17.45 2,174,656 +0.44(+2.59%)
Oct 07, 2010 17.24 17.24 16.80 17.01 1,686,856 -0.11(-0.64%)
Oct 06, 2010 16.97 17.29 16.89 17.12 3,668,293 +0.08(+0.47%)
Oct 05, 2010 16.49 17.08 16.46 17.04 3,743,762 +0.80(+4.93%)
Oct 04, 2010 16.37 16.57 16.11 16.24 2,454,454 -0.17(-1.04%)
Oct 01, 2010 16.41 16.54 16.02 16.41 3,322,052 +0.52(+3.25%)
Sep 30, 2010 15.89 16.34 15.75 15.89 10,125 +0.06(+0.40%)
Sep 29, 2010 15.53 15.86 15.44 15.83 4,702,113 +0.19(+1.21%)
Sep 28, 2010 15.55 15.64 15.18 15.64 4,061,507 +0.12(+0.77%)
Sep 27, 2010 15.59 15.63 15.46 15.52 1,747,190 -0.09(-0.58%)
Sep 24, 2010 15.47 15.72 15.41 15.61 2,880,219 +0.36(+2.36%)
Sep 23, 2010 15.25 15.52 15.04 15.25 328 -0.29(-1.87%)
Sep 22, 2010 15.88 16.09 15.46 15.54 2,516,524 -0.34(-2.14%)
Sep 21, 2010 16.00 16.07 15.68 15.88 2,872,343 -0.09(-0.56%)
Sep 20, 2010 15.51 16.00 15.40 15.97 2,848,691 +0.48(+3.10%)
Sep 17, 2010 15.49 15.96 15.43 15.49 4,381,309 -0.69(-4.26%)
Sep 15, 2010 15.82 16.18 15.62 16.18 3,481,351 +0.27(+1.70%)
Sep 14, 2010 15.59 16.01 15.40 15.91 3,224,119 +0.29(+1.86%)
Sep 13, 2010 15.49 15.66 15.25 15.62 2,360,819 +0.33(+2.16%)
Sep 10, 2010 15.51 15.68 15.28 15.29 3,109,397 -0.12(-0.78%)
Sep 09, 2010 15.82 15.90 15.32 15.41 2,647,799 -0.21(-1.34%)
Sep 08, 2010 15.57 15.75 15.49 15.62 110 +0.10(+0.64%)
Sep 07, 2010 15.61 15.69 15.32 15.52 426 -0.24(-1.52%)
Sep 03, 2010 15.57 15.81 15.56 15.76 2,457,154 +0.28(+1.81%)
Sep 02, 2010 15.23 15.55 15.04 15.48 223 +0.38(+2.52%)
Sep 01, 2010 15.01 15.19 14.76 15.10 6,159,862 +0.34(+2.30%)
Aug 31, 2010 14.69 15.03 14.65 14.76 35,636 -0.19(-1.27%)
Aug 30, 2010 14.97 15.31 14.93 14.95 2,826,691 -0.01(-0.07%)
Aug 27, 2010 14.96 15.02 14.40 14.96 4,179,979 +0.34(+2.33%)
Aug 26, 2010 14.84 15.02 14.50 14.62 100 -0.09(-0.61%)
Aug 25, 2010 14.57 14.78 14.25 14.71 77,320 +0.09(+0.62%)
Aug 24, 2010 14.72 14.86 14.58 14.62 532 -0.28(-1.88%)
Aug 23, 2010 14.71 15.11 14.70 14.90 3,281,012 +0.21(+1.43%)
Aug 20, 2010 15.07 15.15 14.56 14.69 4,664,570 -0.53(-3.48%)
Aug 19, 2010 15.24 15.46 15.05 15.22 532 -0.21(-1.36%)
Aug 18, 2010 15.66 15.66 15.27 15.43 2,541,089 -0.25(-1.59%)
Aug 17, 2010 15.56 15.78 15.42 15.68 3,078,564 +0.23(+1.49%)
Aug 16, 2010 15.63 15.70 15.31 15.45 3,062,466 -0.29(-1.84%)
Aug 13, 2010 15.74 16.08 15.67 15.74 2,474,070 -0.08(-0.51%)
Aug 12, 2010 15.75 16.06 15.69 15.82 3,589,608 -0.21(-1.31%)
Aug 11, 2010 16.35 16.35 15.90 16.03 426 -0.66(-3.95%)
Aug 10, 2010 16.69 16.87 16.35 16.69 3,650,035 -0.21(-1.24%)
Aug 09, 2010 16.91 17.00 16.60 16.90 2,763,756 +0.12(+0.72%)
Aug 06, 2010 16.78 17.00 16.45 16.78 3,524,113 -0.24(-1.41%)
Aug 05, 2010 16.86 17.28 16.68 17.02 4,203,082 +0.24(+1.43%)
Aug 04, 2010 16.74 16.98 16.69 16.78 3,730,859 +0.03(+0.18%)
Aug 03, 2010 16.50 16.94 16.48 16.75 5,116,597 +0.18(+1.09%)
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.