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 (%)
Jun 30, 2009 14.85 15.27 14.24 14.73 4,629,020 -0.21(-1.41%)
Jun 29, 2009 15.12 15.28 14.66 14.94 5,644,458 -0.10(-0.66%)
Jun 26, 2009 14.70 15.07 14.41 15.04 6,375,573 +0.26(+1.76%)
Jun 25, 2009 14.53 14.90 14.46 14.78 3,682,125 +0.48(+3.36%)
Jun 24, 2009 14.11 14.54 13.85 14.30 2,959,793 +0.32(+2.29%)
Jun 23, 2009 14.15 14.32 13.54 13.98 5,020,358 +0.01(+0.07%)
Jun 22, 2009 14.35 14.35 13.39 13.97 5,466,749 -0.79(-5.35%)
Jun 19, 2009 15.06 15.16 14.64 14.76 3,533,496 +0.04(+0.27%)
Jun 18, 2009 15.00 15.14 14.48 14.72 3,625,908 -0.35(-2.32%)
Jun 17, 2009 15.54 15.58 14.78 15.07 3,463,445 -0.54(-3.46%)
Jun 16, 2009 16.54 16.70 15.59 15.61 3,142,445 -0.69(-4.23%)
Jun 15, 2009 16.56 16.89 16.07 16.30 2,089,645 -0.67(-3.95%)
Jun 12, 2009 17.15 17.32 16.70 16.97 3,702,885 -0.60(-3.41%)
Jun 11, 2009 17.13 17.87 16.75 17.57 3,120,777 +0.71(+4.21%)
Jun 10, 2009 17.00 17.01 16.24 16.86 3,485,303 +0.36(+2.18%)
Jun 09, 2009 16.56 16.90 16.25 16.50 3,823,241 +0.18(+1.10%)
Jun 08, 2009 16.28 16.53 16.07 16.32 3,254,047 -0.62(-3.66%)
Jun 05, 2009 17.00 17.21 16.52 16.94 2,619,108 -0.01(-0.06%)
Jun 04, 2009 16.56 17.25 16.56 16.95 3,252,000 -0.02(-0.12%)
Jun 03, 2009 17.81 17.84 16.57 16.97 3,261,520 -1.24(-6.81%)
Jun 02, 2009 18.32 18.66 17.93 18.21 3,525,696 -0.25(-1.35%)
Jun 01, 2009 17.65 18.76 17.48 18.46 4,520,765 +1.27(+7.39%)
May 29, 2009 16.97 17.39 16.78 17.19 3,016,121 +0.59(+3.55%)
May 28, 2009 16.31 16.81 15.92 16.60 4,303,298 +0.59(+3.69%)
May 27, 2009 16.32 16.68 16.00 16.01 1,872,957 -0.27(-1.66%)
May 26, 2009 15.76 16.33 15.45 16.28 2,522,393 +0.26(+1.62%)
May 22, 2009 16.11 16.53 15.87 16.02 1,624,736 +0.02(+0.12%)
May 21, 2009 16.64 16.72 15.75 16.00 2,888,134 -1.01(-5.94%)
May 20, 2009 17.17 17.54 16.88 17.01 2,669,949 +0.17(+1.01%)
May 19, 2009 16.55 17.20 16.45 16.84 1,947,545 +0.34(+2.06%)
May 18, 2009 15.87 16.53 15.70 16.50 2,633,244 +1.00(+6.45%)
May 15, 2009 16.16 16.32 15.35 15.50 2,889,000 -0.73(-4.50%)
May 14, 2009 15.99 16.37 15.45 16.23 2,564,956 +0.07(+0.43%)
May 13, 2009 16.72 16.81 15.91 16.16 3,775,666 -0.91(-5.33%)
May 12, 2009 17.59 17.79 16.64 17.07 3,018,772 -0.21(-1.22%)
May 11, 2009 17.50 17.65 16.97 17.28 2,331,172 -0.73(-4.05%)
May 08, 2009 17.63 18.25 17.62 18.01 3,108,905 +0.62(+3.57%)
May 07, 2009 18.48 18.84 17.08 17.39 2,492,054 -0.58(-3.23%)
May 06, 2009 17.81 18.06 17.40 17.97 2,823,923 +0.65(+3.75%)
May 05, 2009 18.00 18.34 16.78 17.32 2,933,656 -1.16(-6.28%)
May 04, 2009 17.71 18.50 17.38 18.48 2,301,190 +1.12(+6.45%)
May 01, 2009 16.30 17.68 16.29 17.36 3,005,788 +1.08(+6.63%)
Apr 30, 2009 16.47 16.94 15.95 16.28 2,646,743 -0.05(-0.31%)
Apr 29, 2009 16.20 16.65 16.14 16.33 3,446,662 +0.25(+1.55%)
Apr 28, 2009 15.87 16.46 15.53 16.08 2,842,951 -0.04(-0.25%)
Apr 27, 2009 15.93 16.45 15.88 16.12 2,543,212 -0.36(-2.18%)
Apr 24, 2009 16.56 16.66 16.26 16.48 3,364,923 +0.32(+1.98%)
Apr 23, 2009 16.02 16.43 15.82 16.16 2,786,016 +0.20(+1.25%)
Apr 22, 2009 16.32 16.56 15.89 15.96 3,034,366 -0.50(-3.04%)
Apr 21, 2009 15.92 16.71 15.50 16.46 2,510,917 +0.47(+2.94%)
Apr 20, 2009 16.53 16.63 15.88 15.99 2,985,952 -1.17(-6.82%)
Apr 17, 2009 16.88 17.35 16.74 17.16 3,236,720 +0.36(+2.14%)
Apr 16, 2009 16.57 17.00 16.18 16.80 2,850,883 +0.34(+2.07%)
Apr 15, 2009 16.78 16.94 16.06 16.46 2,521,237 -0.23(-1.38%)
Apr 14, 2009 16.68 16.99 16.20 16.69 3,973,444 -0.29(-1.71%)
Apr 13, 2009 16.75 17.14 16.26 16.98 3,119,080 -0.15(-0.88%)
Apr 09, 2009 17.22 17.34 16.90 17.13 3,112,335 +0.64(+3.88%)
Apr 08, 2009 15.89 16.78 15.50 16.49 3,299,875 +0.71(+4.50%)
Apr 07, 2009 15.72 15.98 15.48 15.78 3,429,254 -0.54(-3.31%)
Apr 06, 2009 16.69 16.78 15.82 16.32 3,799,994 -0.71(-4.17%)
Apr 03, 2009 16.79 17.31 16.29 17.03 4,032,311 +0.29(+1.73%)
Apr 02, 2009 15.59 17.29 15.59 16.74 7,974,773 +1.54(+10.14%)
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.