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 14.12 14.52 13.54 14.01 4,868,313 -0.20(-1.41%)
Jun 29, 2009 14.38 14.53 13.94 14.21 5,936,243 -0.10(-0.66%)
Jun 26, 2009 13.98 14.33 13.70 14.30 6,705,152 +0.25(+1.76%)
Jun 25, 2009 13.82 14.17 13.75 14.05 3,872,469 +0.46(+3.36%)
Jun 24, 2009 13.42 13.83 13.17 13.60 3,112,796 +0.30(+2.29%)
Jun 23, 2009 13.45 13.62 12.87 13.29 5,279,881 +0.01(+0.07%)
Jun 22, 2009 13.64 13.64 12.73 13.28 5,749,347 -0.75(-5.35%)
Jun 19, 2009 14.32 14.41 13.92 14.03 3,716,156 +0.04(+0.27%)
Jun 18, 2009 14.26 14.40 13.77 14.00 3,813,346 -0.33(-2.32%)
Jun 17, 2009 14.78 14.81 14.05 14.33 3,642,484 -0.51(-3.46%)
Jun 16, 2009 15.73 15.88 14.82 14.84 3,304,890 -0.66(-4.23%)
Jun 15, 2009 15.75 16.06 15.28 15.50 2,197,667 -0.64(-3.95%)
Jun 12, 2009 16.31 16.47 15.88 16.14 3,894,302 -0.57(-3.41%)
Jun 11, 2009 16.29 16.99 15.93 16.71 3,282,102 +0.68(+4.21%)
Jun 10, 2009 16.16 16.17 15.44 16.03 3,665,472 +0.34(+2.18%)
Jun 09, 2009 15.75 16.07 15.45 15.69 4,020,880 +0.17(+1.10%)
Jun 08, 2009 15.48 15.72 15.28 15.52 3,422,262 -0.59(-3.66%)
Jun 05, 2009 16.16 16.36 15.71 16.11 2,754,500 -0.01(-0.06%)
Jun 04, 2009 15.75 16.40 15.75 16.12 3,420,109 -0.02(-0.12%)
Jun 03, 2009 16.93 16.96 15.76 16.14 3,430,121 -1.18(-6.81%)
Jun 02, 2009 17.42 17.74 17.05 17.31 3,707,953 -0.24(-1.35%)
Jun 01, 2009 16.78 17.84 16.62 17.55 4,754,462 +1.21(+7.39%)
May 29, 2009 16.14 16.54 15.96 16.35 3,172,036 +0.56(+3.55%)
May 28, 2009 15.51 15.98 15.14 15.78 4,525,753 +0.56(+3.69%)
May 27, 2009 15.52 15.86 15.21 15.22 1,969,777 -0.26(-1.66%)
May 26, 2009 14.99 15.53 14.69 15.48 2,652,785 +0.25(+1.62%)
May 22, 2009 15.32 15.72 15.09 15.23 1,708,725 +0.02(+0.13%)
May 21, 2009 15.82 15.90 14.98 15.21 3,037,433 -0.96(-5.94%)
May 20, 2009 16.33 16.67 16.05 16.17 2,807,969 +0.16(+1.01%)
May 19, 2009 15.74 16.35 15.64 16.01 2,048,221 +0.32(+2.06%)
May 18, 2009 15.09 15.72 14.93 15.69 2,769,367 +0.95(+6.45%)
May 15, 2009 15.37 15.52 14.60 14.74 3,038,344 -0.69(-4.50%)
May 14, 2009 15.20 15.57 14.69 15.43 2,697,549 +0.07(+0.43%)
May 13, 2009 15.90 15.98 15.13 15.37 3,970,845 -0.87(-5.33%)
May 12, 2009 16.73 16.92 15.82 16.23 3,174,824 -0.20(-1.21%)
May 11, 2009 16.64 16.78 16.14 16.43 2,451,679 -0.69(-4.05%)
May 08, 2009 16.76 17.36 16.75 17.12 3,269,617 +0.59(+3.57%)
May 07, 2009 17.57 17.91 16.24 16.54 2,620,878 -0.55(-3.23%)
May 06, 2009 16.93 17.17 16.54 17.09 2,969,903 +0.62(+3.75%)
May 05, 2009 17.12 17.44 15.96 16.47 3,085,308 -1.10(-6.28%)
May 04, 2009 16.84 17.59 16.53 17.57 2,420,148 +1.06(+6.45%)
May 01, 2009 15.50 16.81 15.49 16.51 3,161,169 +1.03(+6.63%)
Apr 30, 2009 15.66 16.11 15.17 15.48 2,783,564 -0.05(-0.31%)
Apr 29, 2009 15.40 15.83 15.35 15.53 3,624,834 +0.24(+1.55%)
Apr 28, 2009 15.09 15.65 14.77 15.29 2,989,914 -0.04(-0.25%)
Apr 27, 2009 15.15 15.64 15.10 15.33 2,674,681 -0.34(-2.18%)
Apr 24, 2009 15.75 15.84 15.46 15.67 3,538,869 +0.30(+1.98%)
Apr 23, 2009 15.23 15.62 15.04 15.37 2,930,036 +0.19(+1.25%)
Apr 22, 2009 15.52 15.75 15.11 15.18 3,191,224 -0.48(-3.04%)
Apr 21, 2009 15.14 15.89 14.74 15.65 2,640,716 +0.45(+2.94%)
Apr 20, 2009 15.72 15.81 15.10 15.20 3,140,308 -1.11(-6.82%)
Apr 17, 2009 16.05 16.50 15.92 16.32 3,404,039 +0.34(+2.14%)
Apr 16, 2009 15.76 16.16 15.38 15.97 2,998,256 +0.32(+2.07%)
Apr 15, 2009 15.96 16.11 15.27 15.65 2,651,570 -0.22(-1.38%)
Apr 14, 2009 15.86 16.15 15.40 15.87 4,178,847 -0.28(-1.71%)
Apr 13, 2009 15.93 16.30 15.46 16.15 3,280,318 -0.14(-0.88%)
Apr 09, 2009 16.37 16.49 16.07 16.29 3,273,224 +0.61(+3.88%)
Apr 08, 2009 15.11 15.96 14.74 15.68 3,470,459 +0.68(+4.50%)
Apr 07, 2009 14.95 15.19 14.72 15.00 3,606,526 -0.51(-3.31%)
Apr 06, 2009 15.87 15.96 15.04 15.52 3,996,431 -0.68(-4.17%)
Apr 03, 2009 15.96 16.46 15.48 16.19 4,240,757 +0.28(+1.73%)
Apr 02, 2009 14.82 16.44 14.82 15.92 8,387,021 +1.47(+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.