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 31, 2009 14.39 14.61 14.06 14.13 3,100,258 -0.04(-0.27%)
Mar 30, 2009 14.58 14.58 13.77 14.17 2,458,826 -1.28(-8.31%)
Mar 26, 2009 16.48 16.66 15.19 15.45 9,376,643 +0.02(+0.12%)
Mar 25, 2009 15.96 16.62 14.77 15.43 4,315,256 -0.35(-2.23%)
Mar 24, 2009 16.10 16.21 15.61 15.78 5,128,201 -0.87(-5.25%)
Mar 23, 2009 16.27 16.66 16.09 16.66 3,376,753 +1.74(+11.66%)
Mar 20, 2009 15.79 15.81 14.80 14.92 4,275,044 -0.85(-5.38%)
Mar 19, 2009 14.48 16.06 14.48 15.77 6,477,814 +1.70(+12.07%)
Mar 18, 2009 13.89 14.24 13.05 14.07 3,797,650 +0.10(+0.73%)
Mar 17, 2009 13.48 13.97 13.14 13.97 5,486,031 +0.51(+3.82%)
Mar 16, 2009 13.43 13.82 13.06 13.45 5,180,856 -0.23(-1.67%)
Mar 13, 2009 14.50 14.74 13.49 13.68 0 -0.89(-6.13%)
Mar 12, 2009 14.40 14.69 13.85 14.58 4,654,139 +0.41(+2.89%)
Mar 11, 2009 14.24 14.68 13.59 14.17 4,495,548 +0.10(+0.74%)
Mar 10, 2009 13.83 14.49 13.80 14.06 5,124,164 +0.86(+6.48%)
Mar 09, 2009 12.21 13.49 12.09 13.21 5,368,179 +0.80(+6.44%)
Mar 06, 2009 12.44 12.75 11.90 12.41 0 +0.24(+1.95%)
Mar 05, 2009 12.17 12.89 11.91 12.17 5,580,353 -0.29(-2.36%)
Mar 04, 2009 11.70 13.04 11.59 12.47 8,147,491 +2.02(+19.29%)
Mar 02, 2009 11.86 11.96 10.36 10.45 6,405,241 -1.80(-14.67%)
Feb 27, 2009 12.03 13.09 11.51 12.25 0 +0.02(+0.16%)
Feb 26, 2009 12.58 12.96 12.06 12.23 7,265,239 -0.02(-0.16%)
Feb 25, 2009 11.92 12.60 11.74 12.25 7,384,599 +0.56(+4.80%)
Feb 24, 2009 10.95 11.80 10.62 11.69 6,129,381 +0.88(+8.19%)
Feb 23, 2009 11.79 11.97 10.74 10.80 5,215,934 -0.88(-7.57%)
Feb 20, 2009 11.63 11.99 11.28 11.69 6,675,160 -0.30(-2.54%)
Feb 19, 2009 11.98 12.20 11.53 11.99 4,171,193 +0.46(+3.96%)
Feb 18, 2009 12.01 12.10 11.45 11.53 4,764,116 -0.42(-3.50%)
Feb 17, 2009 12.35 12.47 11.70 11.95 5,028,138 -1.03(-7.91%)
Feb 13, 2009 12.56 13.37 12.49 12.98 5,320,642 +0.42(+3.33%)
Feb 12, 2009 11.55 12.58 11.52 12.56 4,819,515 +0.43(+3.53%)
Feb 11, 2009 12.43 12.79 11.70 12.13 2,839,412 -0.16(-1.31%)
Feb 10, 2009 13.19 13.61 12.09 12.29 6,030,923 -1.04(-7.78%)
Feb 09, 2009 13.11 13.53 12.60 13.33 5,786,060 +0.26(+1.96%)
Feb 06, 2009 12.48 13.16 12.12 13.07 7,751,814 +0.41(+3.23%)
Feb 05, 2009 12.09 12.80 11.80 12.67 3,618,859 +0.42(+3.42%)
Feb 04, 2009 11.90 12.44 11.64 12.25 2,918,263 +0.51(+4.38%)
Feb 03, 2009 11.66 11.82 11.18 11.73 3,768,500 +0.41(+3.61%)
Feb 02, 2009 11.32 11.65 11.09 11.32 3,527,582 -0.31(-2.70%)
Jan 30, 2009 12.37 12.56 11.51 11.64 0 -0.42(-3.47%)
Jan 29, 2009 12.25 12.25 11.55 12.06 3,800,997 -0.62(-4.88%)
Jan 28, 2009 11.97 12.71 11.97 12.67 3,722,157 +0.90(+7.67%)
Jan 27, 2009 11.66 12.14 11.47 11.77 4,582,344 +0.11(+0.98%)
Jan 26, 2009 10.99 12.02 10.89 11.66 5,342,207 +0.79(+7.26%)
Jan 23, 2009 9.556 10.98 9.337 10.87 3,970,765 +0.96(+9.69%)
Jan 22, 2009 10.16 10.44 9.718 9.908 3,665,002 -0.53(-5.10%)
Jan 21, 2009 9.661 10.46 9.366 10.44 3,770,479 +0.99(+10.46%)
Jan 20, 2009 9.917 10.24 9.328 9.451 3,752,950 -0.78(-7.62%)
Jan 16, 2009 10.39 10.74 9.651 10.23 2,826,160 +0.16(+1.60%)
Jan 15, 2009 9.803 10.14 9.138 10.07 3,190,844 +0.25(+2.52%)
Jan 14, 2009 10.55 10.80 9.623 9.822 2,917,921 -0.97(-8.99%)
Jan 13, 2009 10.41 10.90 10.08 10.79 3,817,572 +0.42(+4.03%)
Jan 12, 2009 10.74 10.75 10.14 10.37 2,585,339 -0.64(-5.79%)
Jan 09, 2009 11.59 11.64 10.51 11.01 2,994,479 -0.48(-4.22%)
Jan 08, 2009 11.45 11.64 11.08 11.50 4,077,985 -0.10(-0.90%)
Jan 07, 2009 12.73 12.73 11.29 11.60 2,972,938 -1.40(-10.75%)
Jan 06, 2009 13.30 14.02 12.86 13.00 3,928,193 -0.05(-0.36%)
Jan 05, 2009 12.27 13.37 12.27 13.05 4,789,083 +0.71(+5.78%)
Jan 02, 2009 10.47 12.47 10.39 12.33 0 +1.95(+18.77%)
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.