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 30, 2019 2.300 2.310 2.200 2.230 11,858,137 -0.04(-1.76%)
Apr 29, 2019 2.300 2.310 2.240 2.270 5,509,551 -0.02(-0.87%)
Apr 26, 2019 2.250 2.320 2.185 2.290 13,736,800 -0.06(-2.55%)
Apr 25, 2019 2.420 2.485 2.330 2.350 12,196,933 -0.07(-2.89%)
Apr 24, 2019 2.620 2.630 2.370 2.420 21,835,428 -0.19(-7.28%)
Apr 23, 2019 2.570 2.680 2.530 2.610 15,390,269 +0.05(+1.95%)
Apr 22, 2019 2.300 2.580 2.300 2.560 20,050,480 +0.35(+15.84%)
Apr 18, 2019 2.280 2.300 2.180 2.210 10,342,000 -0.08(-3.49%)
Apr 17, 2019 2.350 2.380 2.260 2.290 7,933,662 -0.01(-0.43%)
Apr 16, 2019 2.280 2.340 2.230 2.300 9,232,882 +0.04(+1.77%)
Apr 15, 2019 2.350 2.370 2.240 2.260 13,646,906 -0.12(-5.04%)
Apr 12, 2019 2.500 2.560 2.370 2.380 15,096,600 -0.06(-2.46%)
Apr 11, 2019 2.490 2.560 2.420 2.440 12,634,241 -0.06(-2.40%)
Apr 10, 2019 2.470 2.540 2.440 2.500 14,059,000 +0.09(+3.73%)
Apr 09, 2019 2.500 2.510 2.410 2.410 14,000,714 -0.11(-4.37%)
Apr 08, 2019 2.440 2.530 2.430 2.520 17,126,052 +0.15(+6.33%)
Apr 05, 2019 2.200 2.390 2.200 2.370 19,063,200 +0.18(+8.22%)
Apr 04, 2019 2.160 2.210 2.090 2.190 12,974,085 +0.03(+1.39%)
Apr 03, 2019 2.180 2.280 2.120 2.160 21,089,928 -0.02(-0.92%)
Apr 02, 2019 2.140 2.190 2.100 2.180 11,025,841 +0.05(+2.35%)
Apr 01, 2019 2.100 2.160 2.050 2.130 13,216,958 +0.08(+3.90%)
Mar 29, 2019 2.130 2.180 2.040 2.050 18,555,600 -0.04(-1.91%)
Mar 28, 2019 1.930 2.090 1.915 2.090 11,956,695 +0.12(+6.09%)
Mar 27, 2019 2.010 2.050 1.910 1.970 12,603,771 -0.01(-0.51%)
Mar 26, 2019 1.940 2.060 1.930 1.980 18,725,248 +0.11(+5.88%)
Mar 25, 2019 1.890 1.940 1.810 1.870 13,568,728 -0.03(-1.58%)
Mar 22, 2019 2.080 2.090 1.870 1.900 22,541,000 -0.05(-2.56%)
Mar 21, 2019 1.890 1.960 1.880 1.950 7,802,914 +0.05(+2.63%)
Mar 20, 2019 1.780 1.940 1.760 1.900 12,682,567 +0.12(+6.74%)
Mar 19, 2019 1.890 1.940 1.760 1.780 10,134,777 -0.07(-3.78%)
Mar 18, 2019 1.740 1.860 1.715 1.850 10,889,714 +0.16(+9.47%)
Mar 15, 2019 1.790 1.820 1.690 1.690 24,363,000 -0.14(-7.65%)
Mar 14, 2019 1.820 1.860 1.780 1.830 6,750,306 +0.01(+0.55%)
Mar 13, 2019 1.810 1.840 1.780 1.820 8,676,020 +0.06(+3.41%)
Mar 12, 2019 1.720 1.780 1.700 1.760 7,431,786 +0.08(+4.76%)
Mar 11, 2019 1.640 1.710 1.550 1.680 10,976,141 +0.09(+5.66%)
Mar 08, 2019 1.540 1.640 1.500 1.590 13,750,100 -0.07(-4.22%)
Mar 07, 2019 1.770 1.770 1.630 1.660 14,453,084 -0.10(-5.68%)
Mar 06, 2019 1.800 1.810 1.730 1.760 14,362,150 -0.07(-3.83%)
Mar 05, 2019 1.940 1.950 1.810 1.830 13,358,564 -0.12(-6.15%)
Mar 04, 2019 1.960 1.990 1.850 1.950 12,047,127 +0.02(+1.04%)
Mar 01, 2019 1.940 2.020 1.900 1.930 13,882,400 +0.01(+0.52%)
Feb 28, 2019 2.060 2.060 1.920 1.920 13,123,550 -0.13(-6.34%)
Feb 27, 2019 2.120 2.140 2.020 2.050 13,738,394 +0.03(+1.49%)
Feb 26, 2019 2.100 2.120 2.010 2.020 8,803,491 -0.07(-3.35%)
Feb 25, 2019 2.100 2.130 2.030 2.090 10,417,020 -0.05(-2.34%)
Feb 22, 2019 2.170 2.240 2.120 2.140 9,821,700 +0.00(+0.00%)
Feb 21, 2019 2.250 2.260 2.120 2.140 10,303,468 -0.10(-4.46%)
Feb 20, 2019 2.160 2.240 2.120 2.240 9,373,470 +0.07(+3.23%)
Feb 19, 2019 2.150 2.190 2.120 2.170 6,778,919 +0.02(+0.93%)
Feb 15, 2019 2.160 2.215 2.090 2.150 10,430,799 +0.07(+3.37%)
Feb 14, 2019 1.880 2.110 1.880 2.080 13,253,958 +0.16(+8.33%)
Feb 13, 2019 1.860 1.960 1.850 1.920 7,133,394 +0.07(+3.78%)
Feb 12, 2019 1.870 1.940 1.830 1.850 8,865,450 +0.06(+3.35%)
Feb 11, 2019 1.710 1.810 1.660 1.790 8,472,649 +0.08(+4.68%)
Feb 08, 2019 1.860 1.880 1.680 1.710 19,219,800 -0.14(-7.57%)
Feb 07, 2019 1.960 1.970 1.800 1.850 11,064,924 -0.12(-6.09%)
Feb 06, 2019 2.020 2.050 1.970 1.970 5,345,005 -0.05(-2.48%)
Feb 05, 2019 2.080 2.120 2.020 2.020 6,216,841 -0.06(-2.88%)
Feb 04, 2019 2.030 2.090 1.990 2.080 4,781,515 +0.01(+0.48%)
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.