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 (%)
Mar 30, 2012 18.36 18.41 17.96 18.23 5,566,094 +0.04(+0.22%)
Mar 29, 2012 17.83 18.25 17.65 18.19 4,724,907 +0.06(+0.33%)
Mar 28, 2012 18.32 18.41 17.88 18.13 4,439,102 -0.25(-1.36%)
Mar 27, 2012 18.49 18.54 18.31 18.38 4,070,796 -0.01(-0.05%)
Mar 26, 2012 18.55 18.64 18.30 18.39 5,143,336 +0.07(+0.38%)
Mar 23, 2012 18.28 18.53 18.05 18.32 5,001,148 +0.11(+0.60%)
Mar 22, 2012 18.24 18.28 17.89 18.21 4,806,730 -0.33(-1.78%)
Mar 21, 2012 19.00 19.06 18.46 18.54 4,363,472 -0.42(-2.22%)
Mar 20, 2012 18.96 19.59 18.93 18.96 2,866,123 -0.63(-3.22%)
Mar 19, 2012 19.85 19.89 19.48 19.59 4,265,375 -0.02(-0.10%)
Mar 16, 2012 19.26 19.73 19.21 19.61 5,605,715 +0.44(+2.30%)
Mar 15, 2012 19.15 19.49 19.01 19.17 4,014,565 +0.10(+0.52%)
Mar 14, 2012 19.23 19.78 19.01 19.07 4,400,765 -0.16(-0.83%)
Mar 13, 2012 18.98 19.25 18.64 19.23 4,432,224 +0.42(+2.23%)
Mar 12, 2012 19.19 19.19 18.65 18.81 3,069,615 -0.38(-1.98%)
Mar 09, 2012 19.25 19.58 19.12 19.19 3,468,444 +0.06(+0.31%)
Mar 08, 2012 19.08 19.31 18.96 19.13 4,414,614 +0.29(+1.54%)
Mar 07, 2012 18.78 19.09 18.61 18.84 6,280,186 +0.08(+0.43%)
Mar 06, 2012 19.17 19.17 18.64 18.76 4,873,368 -0.84(-4.29%)
Mar 05, 2012 19.71 19.84 19.30 19.60 3,464,101 -0.19(-0.96%)
Mar 02, 2012 20.38 20.42 19.74 19.79 5,011,969 -0.59(-2.89%)
Mar 01, 2012 20.23 20.50 20.11 20.38 5,822,428 +0.47(+2.36%)
Feb 29, 2012 20.43 20.50 19.80 19.91 5,732,551 -0.53(-2.59%)
Feb 28, 2012 20.71 20.78 20.28 20.44 5,770,894 -0.30(-1.45%)
Feb 27, 2012 20.87 20.94 20.54 20.74 5,854,691 -0.17(-0.81%)
Feb 24, 2012 20.96 21.13 20.70 20.91 4,887,147 +0.19(+0.92%)
Feb 23, 2012 20.00 21.37 19.84 20.72 9,427,273 +1.08(+5.50%)
Feb 22, 2012 19.95 20.00 19.58 19.64 4,705,477 -0.31(-1.55%)
Feb 21, 2012 19.93 20.08 19.77 19.95 4,960,630 +0.39(+1.99%)
Feb 17, 2012 19.66 19.73 19.44 19.56 4,553,427 +0.08(+0.41%)
Feb 16, 2012 19.14 19.56 18.94 19.48 6,145,497 +0.35(+1.83%)
Feb 15, 2012 19.57 19.68 19.08 19.13 5,902,683 -0.33(-1.70%)
Feb 14, 2012 19.28 19.51 19.21 19.46 5,465,888 +0.19(+0.99%)
Feb 13, 2012 19.41 19.51 19.00 19.27 5,821,998 +0.12(+0.63%)
Feb 10, 2012 18.94 19.18 18.68 19.15 5,372,101 -0.10(-0.52%)
Feb 09, 2012 19.52 19.62 19.15 19.25 4,754,251 -0.20(-1.03%)
Feb 08, 2012 19.62 19.79 19.10 19.45 9,780,950 -0.38(-1.92%)
Feb 07, 2012 19.17 19.89 18.95 19.83 6,989,673 +0.63(+3.28%)
Feb 06, 2012 18.61 19.23 18.47 19.20 4,621,906 +0.52(+2.78%)
Feb 03, 2012 18.96 18.96 18.47 18.68 6,462,335 +0.09(+0.48%)
Feb 02, 2012 19.00 19.05 18.33 18.59 6,700,014 -0.38(-2.00%)
Feb 01, 2012 18.87 19.32 18.59 18.97 7,446,279 +0.11(+0.58%)
Jan 31, 2012 18.97 19.10 18.61 18.86 5,615,648 +0.11(+0.59%)
Jan 30, 2012 18.37 18.82 18.14 18.75 5,257,677 +0.18(+0.97%)
Jan 27, 2012 18.50 18.73 18.43 18.57 3,906,795 -0.04(-0.21%)
Jan 26, 2012 19.25 19.27 18.39 18.61 7,621,675 -0.49(-2.57%)
Jan 25, 2012 18.28 19.19 17.93 19.10 9,741,861 +0.79(+4.31%)
Jan 24, 2012 17.98 18.31 17.93 18.31 6,698,100 +0.13(+0.72%)
Jan 23, 2012 17.74 18.30 17.74 18.18 6,344,318 +0.48(+2.71%)
Jan 20, 2012 17.69 17.73 17.38 17.70 4,857,421 +0.03(+0.17%)
Jan 19, 2012 17.87 18.05 17.62 17.67 7,256,196 -0.08(-0.45%)
Jan 18, 2012 17.79 17.91 17.61 17.75 7,309,551 -0.07(-0.39%)
Jan 17, 2012 17.47 18.10 17.47 17.82 7,627,275 +0.75(+4.39%)
Jan 13, 2012 17.37 17.49 16.77 17.07 6,011,874 -0.56(-3.18%)
Jan 12, 2012 18.29 18.29 17.54 17.63 7,138,744 -0.47(-2.60%)
Jan 11, 2012 18.06 18.32 17.81 18.10 6,936,866 +0.02(+0.11%)
Jan 10, 2012 17.72 18.24 17.72 18.08 6,173,181 +0.70(+4.03%)
Jan 09, 2012 17.41 17.46 17.11 17.38 5,413,687 +0.11(+0.64%)
Jan 06, 2012 17.40 17.44 17.03 17.27 5,761,048 -0.05(-0.29%)
Jan 05, 2012 16.84 17.71 16.42 17.32 12,454,645 +0.55(+3.28%)
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.