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, 2012 17.73 18.15 17.55 18.10 3,084,712 +0.33(+1.87%)
Apr 27, 2012 17.90 17.98 17.42 17.77 2,816,075 -0.11(-0.64%)
Apr 26, 2012 17.59 17.92 17.47 17.89 2,808,600 +0.21(+1.18%)
Apr 25, 2012 17.42 17.70 17.16 17.68 3,641,430 +0.48(+2.82%)
Apr 24, 2012 17.16 17.35 16.97 17.19 4,035,912 +0.11(+0.67%)
Apr 23, 2012 16.66 17.12 16.43 17.08 4,491,778 +0.16(+0.96%)
Apr 20, 2012 17.26 17.51 16.89 16.92 3,713,230 -0.20(-1.17%)
Apr 19, 2012 17.26 17.45 16.99 17.12 3,432,644 -0.11(-0.66%)
Apr 18, 2012 17.20 17.35 17.11 17.23 2,895,230 -0.08(-0.44%)
Apr 17, 2012 17.26 17.61 17.23 17.31 3,652,444 +0.19(+1.11%)
Apr 16, 2012 17.99 18.06 17.06 17.12 7,253,155 +0.09(+0.50%)
Apr 13, 2012 17.44 17.51 16.91 17.03 4,230,957 -0.52(-2.98%)
Apr 12, 2012 16.81 17.61 16.78 17.55 4,449,051 +0.79(+4.71%)
Apr 11, 2012 17.19 17.22 16.73 16.76 5,006,121 -0.16(-0.96%)
Apr 10, 2012 17.31 17.45 16.83 16.93 4,961,856 -0.42(-2.41%)
Apr 09, 2012 17.17 17.51 17.05 17.34 3,866,655 -0.24(-1.35%)
Apr 05, 2012 17.30 18.03 17.29 17.58 5,814,172 +0.21(+1.20%)
Apr 04, 2012 17.54 17.65 17.20 17.37 4,316,993 -0.51(-2.87%)
Apr 03, 2012 17.91 17.95 17.61 17.89 5,332,277 -0.09(-0.48%)
Apr 02, 2012 17.26 18.19 17.26 17.97 7,309,263 +0.64(+3.68%)
Mar 30, 2012 17.46 17.51 17.08 17.33 5,853,828 +0.04(+0.22%)
Mar 29, 2012 16.95 17.35 16.78 17.30 4,969,156 +0.06(+0.33%)
Mar 28, 2012 17.42 17.51 17.00 17.24 4,668,577 -0.24(-1.36%)
Mar 27, 2012 17.58 17.63 17.41 17.48 4,281,232 -0.01(-0.05%)
Mar 26, 2012 17.64 17.72 17.40 17.49 5,409,216 +0.07(+0.38%)
Mar 23, 2012 17.38 17.62 17.16 17.42 5,259,677 +0.10(+0.60%)
Mar 22, 2012 17.34 17.38 17.01 17.31 5,055,209 -0.31(-1.78%)
Mar 21, 2012 18.07 18.12 17.55 17.63 4,589,037 -0.40(-2.22%)
Mar 20, 2012 18.03 18.63 18.00 18.03 3,014,284 -0.60(-3.22%)
Mar 19, 2012 18.87 18.91 18.52 18.63 4,485,869 -0.02(-0.10%)
Mar 16, 2012 18.31 18.76 18.27 18.65 5,895,497 +0.42(+2.30%)
Mar 15, 2012 18.21 18.53 18.08 18.23 4,222,094 +0.10(+0.52%)
Mar 14, 2012 18.28 18.81 18.08 18.13 4,628,258 -0.15(-0.83%)
Mar 13, 2012 18.05 18.30 17.72 18.28 4,661,343 +0.40(+2.23%)
Mar 12, 2012 18.25 18.25 17.73 17.89 3,228,296 -0.36(-1.98%)
Mar 09, 2012 18.30 18.62 18.18 18.25 3,647,742 +0.06(+0.31%)
Mar 08, 2012 18.14 18.36 18.03 18.19 4,642,823 +0.28(+1.54%)
Mar 07, 2012 17.86 18.15 17.70 17.91 6,604,834 +0.08(+0.43%)
Mar 06, 2012 18.23 18.23 17.72 17.84 5,125,292 -0.80(-4.29%)
Mar 05, 2012 18.74 18.86 18.35 18.64 3,643,174 -0.18(-0.96%)
Mar 02, 2012 19.38 19.42 18.77 18.82 5,271,058 -0.56(-2.89%)
Mar 01, 2012 19.24 19.49 19.12 19.38 6,123,413 +0.45(+2.36%)
Feb 29, 2012 19.43 19.49 18.83 18.93 6,028,890 -0.50(-2.59%)
Feb 28, 2012 19.69 19.76 19.28 19.44 6,069,215 -0.29(-1.45%)
Feb 27, 2012 19.84 19.91 19.53 19.72 6,157,344 -0.16(-0.81%)
Feb 24, 2012 19.93 20.09 19.68 19.88 5,139,783 +0.18(+0.92%)
Feb 23, 2012 19.02 20.32 18.86 19.70 9,914,607 +1.03(+5.50%)
Feb 22, 2012 18.97 19.02 18.62 18.67 4,948,722 -0.29(-1.55%)
Feb 21, 2012 18.95 19.09 18.80 18.97 5,217,065 +0.37(+1.99%)
Feb 17, 2012 18.69 18.76 18.48 18.60 4,788,812 +0.08(+0.41%)
Feb 16, 2012 18.20 18.60 18.01 18.52 6,463,183 +0.33(+1.83%)
Feb 15, 2012 18.61 18.71 18.14 18.19 6,207,816 -0.31(-1.70%)
Feb 14, 2012 18.33 18.55 18.27 18.50 5,748,442 +0.18(+0.99%)
Feb 13, 2012 18.46 18.55 18.07 18.32 6,122,961 +0.11(+0.63%)
Feb 10, 2012 18.01 18.24 17.76 18.21 5,649,807 -0.10(-0.52%)
Feb 09, 2012 18.56 18.66 18.21 18.30 5,000,017 -0.19(-1.03%)
Feb 08, 2012 18.66 18.82 18.16 18.49 10,286,567 -0.36(-1.92%)
Feb 07, 2012 18.23 18.91 18.01 18.86 7,350,997 +0.60(+3.28%)
Feb 06, 2012 17.70 18.28 17.56 18.26 4,860,831 +0.49(+2.78%)
Feb 03, 2012 18.03 18.03 17.56 17.76 6,796,399 +0.09(+0.48%)
Feb 02, 2012 18.07 18.11 17.43 17.68 7,046,365 -0.36(-2.00%)
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.