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, 2011 20.75 21.58 20.71 21.46 6,725,415 +0.75(+3.63%)
Apr 28, 2011 20.80 20.99 20.41 20.71 12,003,543 -0.26(-1.22%)
Apr 27, 2011 21.46 21.49 20.56 20.97 7,334,098 -0.41(-1.91%)
Apr 26, 2011 21.65 21.70 21.27 21.38 4,664,600 -0.10(-0.49%)
Apr 25, 2011 21.71 21.79 21.37 21.48 3,358,759 -0.26(-1.18%)
Apr 21, 2011 22.25 22.36 21.69 21.74 3,302,238 -0.48(-2.14%)
Apr 20, 2011 21.96 22.38 21.82 22.21 4,975,161 +0.64(+2.95%)
Apr 19, 2011 20.96 21.62 20.93 21.57 5,235,693 +0.62(+2.95%)
Apr 18, 2011 21.00 21.03 20.46 20.96 4,810,888 -0.32(-1.52%)
Apr 15, 2011 21.51 21.54 21.02 21.28 4,542,321 +0.03(+0.13%)
Apr 14, 2011 21.05 21.28 20.77 21.25 5,334,250 -0.04(-0.18%)
Apr 13, 2011 21.51 21.83 21.05 21.29 4,566,794 -0.03(-0.13%)
Apr 12, 2011 21.93 21.97 21.02 21.32 5,833,781 -0.86(-3.86%)
Apr 11, 2011 23.38 23.41 22.03 22.17 5,606,091 -1.16(-4.97%)
Apr 08, 2011 23.55 23.82 23.12 23.33 4,142,332 -0.08(-0.33%)
Apr 07, 2011 23.06 23.51 22.94 23.41 4,069,941 +0.27(+1.15%)
Apr 06, 2011 24.13 24.75 23.08 23.14 6,191,759 -0.49(-2.09%)
Apr 05, 2011 23.34 23.77 23.28 23.64 4,162,985 +0.29(+1.22%)
Apr 04, 2011 23.26 23.49 23.17 23.35 2,143,904 +0.14(+0.61%)
Apr 01, 2011 23.38 23.75 23.08 23.21 3,507,360 +0.01(+0.04%)
Mar 31, 2011 23.34 23.72 23.19 23.20 3,369,316 -0.15(-0.65%)
Mar 30, 2011 23.35 23.35 23.35 23.35 3,195,801 +0.36(+1.57%)
Mar 29, 2011 22.59 23.10 22.30 22.99 3,341,576 +0.39(+1.73%)
Mar 28, 2011 23.02 23.40 22.60 22.60 2,400,646 -0.38(-1.66%)
Mar 25, 2011 22.85 23.09 22.57 22.98 3,757,425 +0.14(+0.62%)
Mar 24, 2011 22.76 22.87 22.22 22.84 3,213,043 +0.10(+0.46%)
Mar 23, 2011 22.76 22.87 22.50 22.73 2,856,846 -0.12(-0.54%)
Mar 22, 2011 22.86 23.12 22.68 22.86 3,181,295 +0.07(+0.29%)
Mar 21, 2011 22.75 22.99 22.65 22.79 4,159,372 +0.86(+3.90%)
Mar 18, 2011 22.28 22.35 21.73 21.94 5,796,343 +0.01(+0.04%)
Mar 17, 2011 21.50 22.02 21.30 21.93 3,848,812 +0.92(+4.39%)
Mar 16, 2011 21.54 21.92 20.69 21.00 5,162,772 -0.54(-2.52%)
Mar 15, 2011 21.45 21.76 21.40 21.55 3,258,060 -0.29(-1.31%)
Mar 14, 2011 21.55 21.91 21.35 21.83 3,493,900 +0.09(+0.44%)
Mar 11, 2011 20.98 21.89 20.65 21.74 3,577,076 +0.60(+2.83%)
Mar 10, 2011 21.88 21.88 21.01 21.14 6,587,444 -0.98(-4.43%)
Mar 09, 2011 22.16 22.44 21.93 22.12 3,663,385 +0.00(+0.00%)
Mar 08, 2011 22.78 22.78 21.58 22.12 4,422,751 -0.53(-2.35%)
Mar 07, 2011 23.13 23.27 22.33 22.65 4,672,552 -0.29(-1.24%)
Mar 04, 2011 23.12 23.22 22.70 22.93 4,385,378 -0.18(-0.78%)
Mar 03, 2011 23.14 23.37 22.85 23.12 4,998,712 +0.15(+0.66%)
Mar 02, 2011 22.73 23.14 22.53 22.96 6,400,774 +0.25(+1.09%)
Mar 01, 2011 23.19 23.48 22.58 22.72 7,062,984 -0.32(-1.40%)
Feb 28, 2011 23.25 23.48 22.80 23.04 4,870,026 -0.09(-0.37%)
Feb 25, 2011 22.34 23.12 22.11 23.12 6,589,659 +0.92(+4.15%)
Feb 24, 2011 23.07 23.10 22.00 22.20 6,428,424 -0.20(-0.89%)
Feb 23, 2011 21.71 22.94 21.63 22.40 6,346,056 +0.71(+3.29%)
Feb 22, 2011 21.84 22.76 21.60 21.69 5,151,345 +0.04(+0.18%)
Feb 18, 2011 21.97 21.97 21.47 21.65 3,367,335 -0.28(-1.26%)
Feb 17, 2011 21.78 22.05 21.71 21.93 4,335,624 +0.08(+0.35%)
Feb 16, 2011 21.13 21.95 21.08 21.85 5,580,068 +0.86(+4.08%)
Feb 15, 2011 21.36 21.45 20.92 20.99 5,520,389 -0.42(-1.95%)
Feb 14, 2011 20.30 21.44 20.30 21.41 5,137,823 +1.09(+5.38%)
Feb 11, 2011 20.13 20.47 20.02 20.32 2,466,969 +0.05(+0.23%)
Feb 10, 2011 19.67 20.34 19.66 20.27 3,921,229 +0.48(+2.45%)
Feb 09, 2011 19.90 20.16 19.53 19.79 4,080,655 -0.18(-0.90%)
Feb 08, 2011 20.47 20.48 19.76 19.97 3,943,066 -0.54(-2.64%)
Feb 07, 2011 19.97 20.71 19.97 20.51 5,962,987 +0.65(+3.26%)
Feb 04, 2011 19.70 19.93 19.40 19.86 4,408,136 +0.33(+1.70%)
Feb 03, 2011 19.63 19.79 19.37 19.53 3,740,604 -0.11(-0.58%)
Feb 02, 2011 19.57 19.98 19.49 19.64 2,877,776 -0.14(-0.72%)
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.