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 30, 2009 14.52 14.57 13.75 13.88 3,936,595 -0.74(-5.07%)
Oct 29, 2009 14.36 14.62 14.21 14.62 3,596,727 +0.57(+4.06%)
Oct 28, 2009 14.84 14.95 14.00 14.05 4,270,341 -0.92(-6.16%)
Oct 27, 2009 15.18 15.39 14.87 14.98 3,290,487 -0.18(-1.19%)
Oct 26, 2009 15.77 16.19 15.10 15.16 2,928,849 -0.44(-2.80%)
Oct 23, 2009 15.75 15.81 15.51 15.59 3,821,165 -0.37(-2.32%)
Oct 22, 2009 15.96 16.01 15.38 15.96 4,448,832 -0.10(-0.65%)
Oct 21, 2009 15.58 16.54 15.51 16.07 6,042,866 +0.34(+2.18%)
Oct 20, 2009 15.44 15.83 15.41 15.73 6,593,910 +0.47(+3.05%)
Oct 19, 2009 14.94 15.29 14.86 15.26 2,740,927 +0.32(+2.16%)
Oct 16, 2009 15.05 15.10 14.71 14.94 3,365,087 -0.18(-1.20%)
Oct 15, 2009 15.05 15.26 14.96 15.12 4,613,566 -0.03(-0.19%)
Oct 14, 2009 15.04 15.21 14.93 15.15 2,906,017 +0.40(+2.71%)
Oct 13, 2009 14.71 14.87 14.34 14.75 2,616,626 +0.11(+0.78%)
Oct 12, 2009 14.99 15.08 14.58 14.63 2,111,412 +0.10(+0.72%)
Oct 09, 2009 14.35 14.64 14.28 14.53 3,396,749 +0.10(+0.73%)
Oct 08, 2009 13.71 14.47 13.69 14.42 5,290,150 +0.86(+6.31%)
Oct 07, 2009 13.76 13.90 13.33 13.57 4,973,174 -0.14(-1.04%)
Oct 06, 2009 13.83 13.97 13.51 13.71 4,512,825 +0.17(+1.26%)
Oct 05, 2009 13.29 13.58 13.16 13.54 4,819,327 +0.28(+2.08%)
Oct 02, 2009 13.38 13.62 13.09 13.26 3,571,423 -0.36(-2.65%)
Oct 01, 2009 14.49 14.50 13.60 13.63 2,971,086 -0.76(-5.29%)
Sep 30, 2009 14.84 14.85 14.00 14.39 3,747,750 +0.11(+0.80%)
Sep 29, 2009 14.20 14.37 14.03 14.27 1,963,843 +0.07(+0.47%)
Sep 28, 2009 13.94 14.25 13.81 14.21 1,836,004 +0.29(+2.05%)
Sep 25, 2009 13.84 14.00 13.44 13.92 4,191,831 +0.00(+0.00%)
Sep 24, 2009 14.36 14.38 13.67 13.92 3,221,088 -0.44(-3.05%)
Sep 23, 2009 14.98 14.98 14.22 14.36 3,124,674 -0.60(-4.00%)
Sep 22, 2009 14.99 15.13 14.72 14.96 2,847,990 +0.30(+2.08%)
Sep 21, 2009 14.58 14.73 14.25 14.65 3,292,141 -0.29(-1.91%)
Sep 18, 2009 15.54 15.63 14.88 14.94 5,164,443 -0.56(-3.62%)
Sep 17, 2009 15.39 15.68 15.27 15.50 3,244,679 +0.23(+1.54%)
Sep 16, 2009 15.37 15.43 15.10 15.26 3,869,177 -0.03(-0.17%)
Sep 15, 2009 15.28 15.38 14.99 15.29 2,956,981 +0.15(+1.00%)
Sep 14, 2009 14.96 15.21 14.70 15.14 2,731,150 -0.03(-0.19%)
Sep 11, 2009 15.23 15.57 14.99 15.17 3,355,523 -0.05(-0.31%)
Sep 10, 2009 15.05 15.33 14.87 15.21 3,614,518 +0.30(+2.04%)
Sep 09, 2009 14.99 15.18 14.69 14.91 2,625,323 -0.08(-0.51%)
Sep 08, 2009 14.67 15.15 14.51 14.99 2,012,721 +0.70(+4.93%)
Sep 04, 2009 13.88 14.28 13.88 14.28 1,291,734 +0.25(+1.76%)
Sep 03, 2009 14.04 14.13 13.83 14.03 1,606,377 +0.10(+0.75%)
Sep 02, 2009 13.97 14.07 13.79 13.93 2,025,757 -0.09(-0.61%)
Sep 01, 2009 14.35 14.76 13.97 14.02 4,261,626 -0.46(-3.15%)
Aug 31, 2009 14.28 14.49 14.00 14.47 2,723,432 -0.18(-1.23%)
Aug 28, 2009 14.88 15.12 14.52 14.65 1,873,422 -0.04(-0.26%)
Aug 27, 2009 14.65 14.88 14.22 14.69 2,050,160 -0.13(-0.90%)
Aug 26, 2009 14.80 14.96 14.54 14.82 1,890,496 -0.14(-0.95%)
Aug 25, 2009 15.29 15.68 14.69 14.97 6,058,276 -1.08(-6.75%)
Aug 24, 2009 16.11 16.33 15.96 16.05 2,820,781 +0.10(+0.66%)
Aug 21, 2009 15.19 15.99 15.19 15.95 3,402,988 +0.86(+5.67%)
Aug 20, 2009 14.64 15.14 14.58 15.09 2,539,120 +0.41(+2.78%)
Aug 19, 2009 14.27 14.93 14.13 14.68 2,727,502 +0.22(+1.51%)
Aug 18, 2009 14.07 14.57 14.03 14.46 2,711,304 +0.10(+0.73%)
Aug 17, 2009 14.55 14.60 14.00 14.36 3,458,180 -0.55(-3.70%)
Aug 14, 2009 15.51 15.57 14.70 14.91 2,472,201 -0.55(-3.57%)
Aug 13, 2009 15.56 15.60 15.10 15.46 2,178,096 +0.18(+1.18%)
Aug 12, 2009 14.92 15.44 14.92 15.28 2,743,499 +0.26(+1.71%)
Aug 11, 2009 15.48 15.62 15.02 15.02 1,611,680 -0.65(-4.13%)
Aug 10, 2009 15.40 15.78 15.40 15.67 1,925,380 +0.11(+0.73%)
Aug 07, 2009 15.77 16.01 15.36 15.56 2,865,940 -0.07(-0.43%)
Aug 06, 2009 16.07 16.25 15.44 15.62 2,290,766 -0.48(-3.01%)
Aug 05, 2009 16.46 16.54 16.06 16.11 2,090,013 -0.45(-2.70%)
Aug 04, 2009 16.65 16.85 16.35 16.55 2,751,648 -0.25(-1.47%)
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.