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 (%)
Apr 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
Apr 01, 2016 2.140 2.160 2.010 2.030 14,651,131 -0.19(-8.56%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
Mar 01, 2016 1.310 1.410 1.220 1.390 15,759,695 +0.11(+8.59%)
Feb 29, 2016 1.200 1.310 1.190 1.280 11,568,279 +0.09(+7.56%)
Feb 26, 2016 1.110 1.240 1.100 1.190 16,208,598 +0.12(+11.21%)
Feb 25, 2016 0.9400 1.120 0.9400 1.070 8,875,557 +0.12(+12.09%)
Feb 24, 2016 0.9300 1.010 0.9000 0.9546 9,612,923 -0.03(-3.29%)
Feb 23, 2016 1.070 1.110 0.9800 0.9871 10,909,566 -0.09(-8.60%)
Feb 22, 2016 1.060 1.110 1.020 1.080 10,086,909 +0.07(+6.93%)
Feb 19, 2016 1.030 1.030 0.8870 1.010 18,426,352 -0.04(-3.81%)
Feb 18, 2016 1.080 1.140 1.020 1.050 9,262,442 -0.05(-4.55%)
Feb 17, 2016 1.110 1.150 1.020 1.100 15,641,958 +0.07(+6.80%)
Feb 16, 2016 1.190 1.230 1.020 1.030 11,091,028 -0.09(-8.04%)
Feb 12, 2016 1.100 1.120 1.120 1.120 17,982,300 +0.09(+8.74%)
Feb 11, 2016 1.100 1.120 1.000 1.030 13,287,953 -0.09(-8.04%)
Feb 10, 2016 1.220 1.260 1.110 1.120 6,873,362 -0.05(-4.27%)
Feb 09, 2016 1.240 1.310 1.110 1.170 9,882,178 -0.09(-7.14%)
Feb 08, 2016 1.510 1.510 1.215 1.260 11,143,554 -0.30(-19.23%)
Feb 05, 2016 1.410 1.670 1.350 1.560 12,258,257 +0.05(+3.31%)
Feb 04, 2016 1.470 1.650 1.465 1.510 15,622,488 +0.03(+2.03%)
Feb 03, 2016 1.240 1.480 1.110 1.480 15,473,246 +0.29(+24.37%)
Feb 02, 2016 1.200 1.270 1.110 1.190 11,114,932 -0.07(-5.56%)
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.