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 (%)
Nov 30, 2015 3.560 3.795 3.530 3.700 11,209,190 +0.15(+4.23%)
Nov 27, 2015 3.540 3.645 3.505 3.550 4,591,263 -0.09(-2.47%)
Nov 25, 2015 3.460 3.640 3.640 3.640 8,008,900 +0.13(+3.70%)
Nov 24, 2015 3.470 3.670 3.430 3.510 10,857,360 +0.12(+3.54%)
Nov 23, 2015 3.310 3.440 3.250 3.390 14,361,495 +0.10(+3.04%)
Nov 20, 2015 3.490 3.490 3.240 3.290 9,316,910 -0.17(-4.91%)
Nov 19, 2015 3.650 3.660 3.350 3.460 10,622,225 -0.23(-6.23%)
Nov 18, 2015 3.700 3.740 3.480 3.690 10,010,724 +0.08(+2.22%)
Nov 17, 2015 3.750 3.830 3.490 3.610 13,310,850 -0.14(-3.73%)
Nov 16, 2015 3.640 3.810 3.510 3.750 20,103,964 +0.21(+5.93%)
Nov 13, 2015 3.450 3.610 3.310 3.540 16,255,180 -0.02(-0.56%)
Nov 12, 2015 3.660 3.740 3.500 3.560 8,692,010 -0.21(-5.57%)
Nov 11, 2015 4.150 4.180 3.700 3.770 8,906,887 -0.43(-10.24%)
Nov 10, 2015 4.180 4.320 4.122 4.200 10,187,483 +0.01(+0.24%)
Nov 09, 2015 4.270 4.520 4.150 4.190 17,027,428 -0.05(-1.18%)
Nov 06, 2015 3.940 4.300 3.905 4.240 14,448,929 +0.23(+5.74%)
Nov 05, 2015 4.140 4.230 3.710 4.010 17,367,590 +0.04(+1.01%)
Nov 04, 2015 3.940 4.030 3.745 3.970 11,823,256 +0.06(+1.53%)
Nov 03, 2015 3.800 4.070 3.755 3.910 13,534,443 +0.21(+5.68%)
Nov 02, 2015 3.500 3.800 3.460 3.700 10,429,788 +0.16(+4.52%)
Oct 30, 2015 3.420 3.600 3.252 3.540 10,959,497 +0.17(+5.04%)
Oct 29, 2015 3.440 3.610 3.360 3.370 11,835,532 -0.12(-3.44%)
Oct 28, 2015 3.360 3.560 3.280 3.490 10,647,933 +0.22(+6.73%)
Oct 27, 2015 3.470 3.470 3.200 3.270 10,362,715 -0.32(-8.91%)
Oct 26, 2015 3.880 3.880 3.460 3.590 11,881,911 -0.27(-6.99%)
Oct 23, 2015 3.640 3.900 3.540 3.860 16,359,711 +0.14(+3.76%)
Oct 22, 2015 3.700 3.780 3.500 3.720 12,317,648 +0.15(+4.20%)
Oct 21, 2015 3.720 3.720 3.480 3.570 10,813,960 -0.17(-4.55%)
Oct 20, 2015 3.570 3.840 3.535 3.740 10,038,747 +0.16(+4.47%)
Oct 19, 2015 3.600 3.730 3.500 3.580 7,360,421 -0.15(-4.02%)
Oct 16, 2015 3.840 3.890 3.530 3.730 8,629,440 -0.08(-2.10%)
Oct 15, 2015 3.430 3.860 3.400 3.810 14,602,102 +0.30(+8.55%)
Oct 14, 2015 3.280 3.550 3.280 3.510 13,769,642 +0.21(+6.36%)
Oct 13, 2015 3.340 3.600 3.290 3.300 9,005,208 -0.17(-4.90%)
Oct 12, 2015 3.710 3.710 3.250 3.470 8,595,698 -0.25(-6.72%)
Oct 09, 2015 3.950 3.970 3.640 3.720 10,773,331 -0.14(-3.63%)
Oct 08, 2015 3.510 3.920 3.265 3.860 15,610,460 +0.42(+12.21%)
Oct 07, 2015 3.950 4.250 3.350 3.440 26,276,144 -0.38(-9.95%)
Oct 06, 2015 3.240 3.920 3.180 3.820 25,611,428 +0.62(+19.37%)
Oct 05, 2015 2.920 3.380 2.910 3.200 19,908,604 +0.37(+13.07%)
Oct 02, 2015 2.450 2.840 2.430 2.830 9,053,784 +0.33(+13.20%)
Oct 01, 2015 2.530 2.650 2.430 2.500 14,284,674 +0.06(+2.46%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
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.