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, 2010 17.58 18.50 17.39 18.21 12,967,976 +0.69(+3.96%)
Apr 29, 2010 17.53 17.59 17.20 17.51 5,357,455 +0.36(+2.11%)
Apr 28, 2010 17.08 17.33 16.87 17.15 7,457,428 +0.29(+1.75%)
Apr 27, 2010 17.19 17.40 16.75 16.86 10,220,853 -0.42(-2.42%)
Apr 26, 2010 17.56 17.72 17.25 17.28 4,732,773 -0.24(-1.36%)
Apr 23, 2010 17.11 17.51 16.93 17.51 5,369,017 +0.39(+2.28%)
Apr 22, 2010 16.56 17.13 16.29 17.12 8,392,827 +0.33(+1.98%)
Apr 21, 2010 16.79 17.02 16.64 16.79 18,041 -0.08(-0.45%)
Apr 20, 2010 16.46 16.89 16.45 16.87 5,457,467 +0.56(+3.44%)
Apr 19, 2010 16.26 16.48 16.14 16.31 4,873,324 -0.10(-0.58%)
Apr 16, 2010 16.63 16.73 16.27 16.40 6,092,488 -0.34(-2.04%)
Apr 15, 2010 16.83 16.93 16.70 16.74 3,860,977 -0.09(-0.51%)
Apr 14, 2010 16.97 17.00 16.49 16.83 7,712,859 +0.03(+0.17%)
Apr 13, 2010 17.26 17.31 16.58 16.80 9,138,788 -0.53(-3.07%)
Apr 12, 2010 17.37 17.55 17.25 17.33 4,223,803 -0.05(-0.27%)
Apr 09, 2010 17.23 17.40 17.07 17.38 4,938,613 +0.29(+1.73%)
Apr 08, 2010 17.11 17.20 16.60 17.09 12,266,851 -0.10(-0.55%)
Apr 07, 2010 17.12 17.57 17.04 17.18 10,086,006 +0.07(+0.39%)
Apr 06, 2010 16.94 17.26 16.83 17.12 6,675,411 +0.18(+1.07%)
Apr 05, 2010 16.79 17.12 16.70 16.93 6,527,238 +0.45(+2.71%)
Apr 01, 2010 16.23 16.49 16.49 16.49 8,590,237 +0.45(+2.79%)
Mar 31, 2010 15.67 16.28 15.54 16.04 15,563,648 +0.37(+2.37%)
Mar 30, 2010 15.71 15.84 15.51 15.67 12,219,979 +0.22(+1.42%)
Mar 29, 2010 14.91 15.51 14.88 15.45 7,927,252 +0.62(+4.17%)
Mar 26, 2010 14.77 14.87 14.47 14.83 12,620,197 +0.11(+0.78%)
Mar 25, 2010 14.94 14.96 14.58 14.72 13,357,886 -0.03(-0.19%)
Mar 24, 2010 14.76 14.80 14.50 14.75 6,897,421 -0.11(-0.77%)
Mar 23, 2010 14.75 14.94 14.61 14.86 5,908,664 +0.12(+0.84%)
Mar 22, 2010 14.49 14.90 14.36 14.74 6,802,015 +0.05(+0.32%)
Mar 19, 2010 15.06 15.17 14.53 14.69 8,083,964 -0.34(-2.28%)
Mar 18, 2010 15.25 15.33 14.80 15.03 8,688,303 -0.21(-1.37%)
Mar 17, 2010 15.02 15.36 14.99 15.24 12,517,763 +0.30(+2.04%)
Mar 16, 2010 14.94 15.08 14.70 14.94 11,592,074 +0.10(+0.64%)
Mar 15, 2010 15.19 15.26 14.54 14.84 9,462,237 -0.41(-2.68%)
Mar 12, 2010 15.71 15.75 15.19 15.25 10,938,342 -0.10(-0.68%)
Mar 11, 2010 15.26 15.65 15.25 15.36 12,288,144 +0.10(+0.62%)
Mar 10, 2010 14.55 15.35 14.54 15.26 19,449,160 +0.59(+4.02%)
Mar 09, 2010 14.70 14.84 14.31 14.67 65,022,360 +0.13(+0.92%)
Mar 08, 2010 14.61 14.67 14.37 14.54 10,843,598 +0.15(+1.06%)
Mar 05, 2010 14.25 14.61 14.22 14.39 17,385,042 +0.20(+1.41%)
Mar 04, 2010 13.58 14.21 13.50 14.19 26,216,558 +0.61(+4.48%)
Mar 03, 2010 13.66 13.80 13.54 13.58 14,562,484 -0.17(-1.24%)
Mar 02, 2010 14.13 14.13 13.69 13.75 15,209,509 -0.16(-1.16%)
Mar 01, 2010 13.83 14.05 13.71 13.91 15,226,841 +0.52(+3.91%)
Feb 26, 2010 13.37 13.55 13.17 13.39 9,020,176 +0.11(+0.86%)
Feb 25, 2010 12.98 13.30 12.75 13.27 8,731,212 +0.08(+0.58%)
Feb 24, 2010 13.10 13.33 12.94 13.20 9,747,731 +0.29(+2.21%)
Feb 23, 2010 13.40 13.45 12.87 12.91 11,768,418 -0.69(-5.10%)
Feb 22, 2010 14.02 14.09 13.36 13.61 6,716,636 -0.43(-3.05%)
Feb 19, 2010 14.06 14.22 13.81 14.03 6,008,443 -0.14(-1.01%)
Feb 18, 2010 14.25 14.41 13.99 14.18 5,384,220 -0.18(-1.26%)
Feb 17, 2010 14.51 14.51 14.17 14.36 7,539,391 +0.04(+0.27%)
Feb 16, 2010 13.82 14.34 13.79 14.32 6,530,642 +0.73(+5.39%)
Feb 12, 2010 13.61 13.59 13.59 13.59 7,687,252 -0.27(-1.92%)
Feb 11, 2010 13.62 13.89 13.50 13.85 4,989,982 +0.19(+1.39%)
Feb 10, 2010 13.79 13.86 13.33 13.66 4,540,537 -0.10(-0.76%)
Feb 09, 2010 13.80 13.98 13.56 13.77 5,301,332 +0.38(+2.84%)
Feb 08, 2010 13.39 13.79 13.16 13.39 3,929,062 -0.02(-0.14%)
Feb 05, 2010 13.70 13.78 12.79 13.41 9,689,710 -0.36(-2.62%)
Feb 04, 2010 14.16 14.32 13.53 13.77 5,559,457 -0.62(-4.30%)
Feb 03, 2010 14.59 14.80 14.28 14.39 5,069,185 -0.15(-1.05%)
Feb 02, 2010 13.86 14.71 13.73 14.54 6,773,671 +0.98(+7.22%)
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.