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 (%)
Feb 26, 2010 14.06 14.25 13.85 14.08 8,576,806 +0.12(+0.86%)
Feb 25, 2010 13.65 13.99 13.41 13.96 8,302,045 +0.08(+0.58%)
Feb 24, 2010 13.78 14.02 13.61 13.88 9,268,599 +0.30(+2.21%)
Feb 23, 2010 14.09 14.15 13.54 13.58 11,189,963 -0.73(-5.10%)
Feb 22, 2010 14.74 14.82 14.05 14.31 6,386,492 -0.45(-3.05%)
Feb 19, 2010 14.79 14.95 14.53 14.76 5,713,109 -0.15(-1.01%)
Feb 18, 2010 14.99 15.15 14.71 14.91 5,119,569 -0.19(-1.26%)
Feb 17, 2010 15.26 15.26 14.90 15.10 7,168,806 +0.04(+0.27%)
Feb 16, 2010 14.53 15.08 14.50 15.06 6,209,641 +0.77(+5.39%)
Feb 12, 2010 14.31 14.29 14.29 14.29 7,309,400 -0.28(-1.92%)
Feb 11, 2010 14.32 14.61 14.20 14.57 4,744,709 +0.20(+1.39%)
Feb 10, 2010 14.50 14.58 14.02 14.37 4,317,356 -0.11(-0.76%)
Feb 09, 2010 14.51 14.70 14.26 14.48 5,040,755 +0.40(+2.84%)
Feb 08, 2010 14.08 14.50 13.84 14.08 3,735,937 -0.02(-0.14%)
Feb 05, 2010 14.41 14.49 13.45 14.10 9,213,430 -0.38(-2.62%)
Feb 04, 2010 14.89 15.06 14.23 14.48 5,286,192 -0.65(-4.30%)
Feb 03, 2010 15.34 15.56 15.02 15.13 4,820,019 -0.16(-1.05%)
Feb 02, 2010 14.58 15.47 14.44 15.29 6,440,724 +1.03(+7.22%)
Feb 01, 2010 13.77 14.49 13.77 14.26 4,405,252 +0.71(+5.24%)
Jan 29, 2010 14.33 14.59 13.51 13.55 5,345,855 -0.70(-4.91%)
Jan 28, 2010 14.12 14.37 13.84 14.25 5,865,429 +0.21(+1.50%)
Jan 27, 2010 14.34 14.42 13.57 14.04 7,671,845 -0.34(-2.36%)
Jan 26, 2010 14.50 14.83 14.21 14.38 5,496,401 -0.29(-1.98%)
Jan 25, 2010 14.80 15.10 14.55 14.67 3,809,138 +0.04(+0.27%)
Jan 22, 2010 15.22 15.30 14.54 14.63 5,291,010 -0.67(-4.38%)
Jan 21, 2010 15.24 15.56 15.14 15.30 5,002,917 +0.10(+0.66%)
Jan 20, 2010 15.34 15.48 15.12 15.20 4,051,648 -0.38(-2.44%)
Jan 19, 2010 15.30 15.58 15.20 15.58 4,342,432 +0.18(+1.17%)
Jan 15, 2010 15.75 15.40 15.40 15.40 4,067,900 -0.44(-2.78%)
Jan 14, 2010 15.71 15.90 15.53 15.84 2,695,615 +0.12(+0.76%)
Jan 13, 2010 15.59 15.78 15.35 15.72 5,742,831 +0.06(+0.38%)
Jan 12, 2010 15.92 16.05 15.59 15.66 5,030,126 -0.52(-3.21%)
Jan 11, 2010 16.85 17.07 16.12 16.18 4,771,764 -0.56(-3.35%)
Jan 08, 2010 16.25 16.74 16.12 16.74 4,268,877 +0.45(+2.76%)
Jan 07, 2010 16.25 16.39 15.94 16.29 4,517,423 -0.06(-0.37%)
Jan 06, 2010 15.89 16.52 15.76 16.35 5,940,810 +0.43(+2.70%)
Jan 05, 2010 15.68 15.96 15.58 15.92 3,648,461 +0.29(+1.86%)
Jan 04, 2010 15.23 15.78 15.21 15.63 3,263,064 +0.83(+5.61%)
Dec 31, 2009 14.94 14.80 14.80 14.80 1,024,700 -0.10(-0.67%)
Dec 30, 2009 14.88 15.07 14.81 14.90 1,532,124 -0.14(-0.93%)
Dec 29, 2009 15.17 15.32 14.84 15.04 1,402,738 -0.09(-0.59%)
Dec 28, 2009 15.41 15.49 15.03 15.13 1,674,549 -0.17(-1.11%)
Dec 24, 2009 15.24 15.46 15.19 15.30 625,918 +0.12(+0.79%)
Dec 23, 2009 15.05 15.20 14.72 15.18 2,176,269 +0.22(+1.47%)
Dec 22, 2009 14.78 14.96 14.70 14.96 2,264,084 +0.30(+2.05%)
Dec 21, 2009 14.62 14.81 14.55 14.66 1,902,200 +0.14(+0.96%)
Dec 18, 2009 14.39 14.57 14.27 14.52 4,489,036 +0.39(+2.76%)
Dec 17, 2009 14.38 14.50 13.96 14.13 4,080,931 -0.49(-3.35%)
Dec 16, 2009 14.27 14.65 14.17 14.62 4,187,194 +0.46(+3.25%)
Dec 15, 2009 13.89 14.28 13.77 14.16 3,538,350 +0.28(+2.02%)
Dec 14, 2009 13.83 14.02 13.82 13.88 3,788,345 +0.56(+4.20%)
Dec 11, 2009 13.50 13.59 13.21 13.32 4,654,795 -0.15(-1.11%)
Dec 10, 2009 13.03 13.51 13.03 13.47 5,350,558 +0.60(+4.66%)
Dec 09, 2009 13.31 13.37 12.78 12.87 6,080,309 -0.43(-3.23%)
Dec 08, 2009 13.60 13.66 13.27 13.30 5,117,773 -0.54(-3.90%)
Dec 07, 2009 13.76 14.06 13.66 13.84 6,228,479 +0.05(+0.36%)
Dec 04, 2009 13.62 14.06 13.42 13.79 8,739,316 +0.27(+2.00%)
Dec 03, 2009 13.19 13.57 13.11 13.52 9,247,297 +0.34(+2.58%)
Dec 02, 2009 13.53 13.55 13.14 13.18 4,448,749 -0.33(-2.44%)
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.