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, 2015 8.606 8.859 8.362 8.586 18,406,722 +0.00(+0.00%)
Apr 29, 2015 7.953 8.606 7.914 8.586 14,472,368 +0.63(+7.97%)
Apr 28, 2015 7.836 8.035 7.826 7.953 8,086,708 +0.12(+1.49%)
Apr 27, 2015 7.992 8.070 7.836 7.836 7,248,085 -0.06(-0.74%)
Apr 24, 2015 8.226 8.226 7.699 7.894 10,974,831 -0.30(-3.69%)
Apr 23, 2015 8.060 8.420 8.060 8.196 8,772,884 +0.19(+2.44%)
Apr 22, 2015 8.284 8.318 7.943 8.001 11,734,226 -0.25(-3.07%)
Apr 21, 2015 8.771 8.849 8.138 8.255 9,858,342 -0.51(-5.78%)
Apr 20, 2015 8.820 9.025 8.679 8.762 9,855,612 -0.05(-0.55%)
Apr 17, 2015 9.034 9.228 8.723 8.810 10,376,786 -0.36(-3.93%)
Apr 16, 2015 9.122 9.288 8.762 9.171 15,210,320 -0.03(-0.32%)
Apr 15, 2015 8.547 9.288 8.547 9.200 14,979,554 +0.57(+6.55%)
Apr 14, 2015 8.459 8.664 8.362 8.635 7,467,015 +0.26(+3.14%)
Apr 13, 2015 8.479 8.625 8.196 8.372 6,989,570 +0.00(+0.00%)
Apr 10, 2015 8.596 8.640 8.347 8.372 7,187,097 -0.12(-1.38%)
Apr 09, 2015 8.362 8.654 8.342 8.489 9,945,479 +0.19(+2.23%)
Apr 08, 2015 8.528 8.625 8.255 8.303 20,682,792 -0.19(-2.29%)
Apr 07, 2015 8.586 8.781 8.401 8.498 18,678,716 -0.07(-0.80%)
Apr 06, 2015 7.797 8.596 7.709 8.567 23,830,898 +0.93(+12.12%)
Apr 02, 2015 7.153 7.641 7.641 7.641 15,743,773 +0.45(+6.23%)
Apr 01, 2015 7.173 7.387 7.173 7.192 13,869,306 +0.09(+1.23%)
Mar 31, 2015 7.319 7.465 7.066 7.105 12,846,490 -0.34(-4.58%)
Mar 30, 2015 7.417 7.485 7.168 7.446 11,088,691 +0.12(+1.60%)
Mar 27, 2015 7.641 7.651 7.251 7.329 9,167,330 -0.39(-5.05%)
Mar 26, 2015 7.592 7.797 7.412 7.719 14,797,878 +0.27(+3.66%)
Mar 25, 2015 7.173 7.582 6.978 7.446 15,666,153 +0.31(+4.37%)
Mar 24, 2015 7.017 7.168 6.803 7.134 11,966,506 +0.12(+1.67%)
Mar 23, 2015 7.300 7.514 7.017 7.017 14,697,259 -0.25(-3.49%)
Mar 20, 2015 7.426 7.592 7.241 7.270 78,857,568 -0.04(-0.53%)
Mar 19, 2015 7.514 7.612 7.261 7.309 12,030,559 -0.44(-5.66%)
Mar 18, 2015 7.085 7.875 6.998 7.748 13,084,940 +0.55(+7.58%)
Mar 17, 2015 7.105 7.309 6.929 7.202 9,204,714 -0.01(-0.14%)
Mar 16, 2015 7.085 7.236 6.715 7.212 13,660,132 +0.09(+1.23%)
Mar 13, 2015 7.261 7.300 6.900 7.124 11,912,470 -0.28(-3.82%)
Mar 12, 2015 7.699 7.728 7.397 7.407 9,104,588 -0.30(-3.92%)
Mar 11, 2015 7.368 7.758 7.309 7.709 12,099,547 +0.36(+4.91%)
Mar 10, 2015 7.573 7.719 7.339 7.348 12,168,652 -0.41(-5.28%)
Mar 09, 2015 8.050 8.099 7.728 7.758 10,158,410 -0.33(-4.10%)
Mar 06, 2015 8.079 8.289 7.997 8.089 9,959,658 -0.03(-0.36%)
Mar 05, 2015 8.294 8.362 8.104 8.118 10,677,882 -0.22(-2.69%)
Mar 04, 2015 8.411 8.362 8.138 8.342 10,899,272 -0.02(-0.23%)
Mar 03, 2015 8.109 8.411 8.099 8.362 9,657,725 +0.27(+3.37%)
Mar 02, 2015 8.187 8.167 7.894 8.089 11,094,293 -0.10(-1.19%)
Feb 27, 2015 8.226 8.459 8.157 8.187 25,046,760 +0.02(+0.24%)
Feb 26, 2015 8.508 8.606 8.109 8.167 11,658,952 -0.55(-6.26%)
Feb 25, 2015 8.576 8.766 8.362 8.713 11,806,522 +0.16(+1.82%)
Feb 24, 2015 8.732 8.791 8.528 8.557 10,633,354 +0.01(+0.11%)
Feb 23, 2015 8.557 8.742 8.352 8.547 10,377,769 -0.14(-1.57%)
Feb 20, 2015 8.752 8.879 8.518 8.684 13,730,564 -0.06(-0.64%)
Feb 19, 2015 8.043 8.972 7.646 8.740 26,489,514 +0.39(+4.63%)
Feb 18, 2015 8.614 8.682 8.207 8.352 18,727,838 -0.43(-4.85%)
Feb 17, 2015 8.275 8.836 8.091 8.778 14,211,724 +0.40(+4.73%)
Feb 13, 2015 8.227 8.382 8.382 8.382 13,339,869 +0.38(+4.72%)
Feb 12, 2015 8.188 8.411 7.961 8.004 13,670,711 +0.01(+0.12%)
Feb 11, 2015 7.665 8.023 7.481 7.994 17,203,454 +0.06(+0.73%)
Feb 10, 2015 8.653 8.653 7.878 7.936 17,697,682 -0.74(-8.48%)
Feb 09, 2015 8.711 9.088 8.614 8.672 11,594,591 +0.07(+0.79%)
Feb 06, 2015 8.865 9.049 8.536 8.604 16,163,547 +0.00(+0.00%)
Feb 05, 2015 8.081 8.691 8.004 8.604 16,988,718 +0.68(+8.55%)
Feb 04, 2015 8.081 8.314 7.743 7.927 24,184,626 -0.42(-4.99%)
Feb 03, 2015 7.888 8.391 7.777 8.343 25,506,558 +0.84(+11.23%)
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.