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 (%)
Aug 31, 2010 14.69 15.03 14.65 14.76 35,636 -0.19(-1.27%)
Aug 30, 2010 14.97 15.31 14.93 14.95 2,826,691 -0.01(-0.07%)
Aug 27, 2010 14.96 15.02 14.40 14.96 4,179,979 +0.34(+2.33%)
Aug 26, 2010 14.84 15.02 14.50 14.62 100 -0.09(-0.61%)
Aug 25, 2010 14.57 14.78 14.25 14.71 77,320 +0.09(+0.62%)
Aug 24, 2010 14.72 14.86 14.58 14.62 532 -0.28(-1.88%)
Aug 23, 2010 14.71 15.11 14.70 14.90 3,281,012 +0.21(+1.43%)
Aug 20, 2010 15.07 15.15 14.56 14.69 4,664,570 -0.53(-3.48%)
Aug 19, 2010 15.24 15.46 15.05 15.22 532 -0.21(-1.36%)
Aug 18, 2010 15.66 15.66 15.27 15.43 2,541,089 -0.25(-1.59%)
Aug 17, 2010 15.56 15.78 15.42 15.68 3,078,564 +0.23(+1.49%)
Aug 16, 2010 15.63 15.70 15.31 15.45 3,062,466 -0.29(-1.84%)
Aug 13, 2010 15.74 16.08 15.67 15.74 2,474,070 -0.08(-0.51%)
Aug 12, 2010 15.75 16.06 15.69 15.82 3,589,608 -0.21(-1.31%)
Aug 11, 2010 16.35 16.35 15.90 16.03 426 -0.66(-3.95%)
Aug 10, 2010 16.69 16.87 16.35 16.69 3,650,035 -0.21(-1.24%)
Aug 09, 2010 16.91 17.00 16.60 16.90 2,763,756 +0.12(+0.72%)
Aug 06, 2010 16.78 17.00 16.45 16.78 3,524,113 -0.24(-1.41%)
Aug 05, 2010 16.86 17.28 16.68 17.02 4,203,082 +0.24(+1.43%)
Aug 04, 2010 16.74 16.98 16.69 16.78 3,730,859 +0.03(+0.18%)
Aug 03, 2010 16.50 16.94 16.48 16.75 5,116,597 +0.18(+1.09%)
Aug 02, 2010 16.17 16.77 16.09 16.57 4,775,949 +0.73(+4.61%)
Jul 30, 2010 15.84 15.99 15.47 15.84 3,915,930 +0.08(+0.51%)
Jul 29, 2010 15.48 15.90 15.48 15.76 4,568,140 +0.37(+2.40%)
Jul 28, 2010 15.39 15.55 15.14 15.39 319 +0.01(+0.07%)
Jul 27, 2010 15.38 15.76 15.20 15.38 426 -0.28(-1.79%)
Jul 26, 2010 15.28 15.66 15.17 15.66 2,922,266 +0.34(+2.22%)
Jul 23, 2010 15.19 15.37 14.86 15.32 3,351,504 +0.11(+0.72%)
Jul 22, 2010 14.93 15.39 14.87 15.21 4,031,027 +0.49(+3.33%)
Jul 21, 2010 15.03 15.14 14.58 14.72 3,747,637 -0.24(-1.60%)
Jul 20, 2010 14.96 15.05 14.20 14.96 4,680,473 +0.51(+3.53%)
Jul 19, 2010 14.46 14.60 14.27 14.45 3,258,849 +0.04(+0.28%)
Jul 16, 2010 14.41 14.94 14.31 14.41 5,397,487 -0.61(-4.06%)
Jul 15, 2010 14.96 15.10 14.68 15.02 5,125,881 +0.04(+0.27%)
Jul 14, 2010 14.92 15.00 14.64 14.98 4,113,487 -0.06(-0.40%)
Jul 13, 2010 15.04 15.15 14.77 15.04 2,006 +0.44(+3.01%)
Jul 12, 2010 14.83 15.01 14.50 14.60 2,452,383 -0.31(-2.08%)
Jul 09, 2010 14.91 15.02 14.60 14.91 3,827,167 -0.07(-0.47%)
Jul 08, 2010 14.95 15.19 14.49 14.98 4,334,901 +0.15(+1.01%)
Jul 07, 2010 14.21 14.84 14.21 14.83 4,291,704 +0.65(+4.58%)
Jul 06, 2010 14.60 14.70 14.02 14.18 708 -0.11(-0.77%)
Jul 02, 2010 14.29 14.77 14.16 14.29 3,285,614 -0.21(-1.45%)
Jul 01, 2010 14.65 14.88 14.11 14.50 6,257,946 -0.14(-0.96%)
Jun 30, 2010 14.83 15.16 14.58 14.64 4,253,958 -0.18(-1.21%)
Jun 29, 2010 15.47 15.48 14.73 14.82 6,661,504 -1.57(-9.58%)
Jun 25, 2010 16.39 16.50 15.71 16.39 5,981,800 +0.54(+3.41%)
Jun 24, 2010 16.24 16.39 15.74 15.85 6,577,585 -0.50(-3.06%)
Jun 23, 2010 16.55 16.58 16.09 16.35 3,876,944 -0.16(-0.97%)
Jun 22, 2010 17.07 17.28 16.39 16.51 3,898,487 -0.73(-4.23%)
Jun 21, 2010 17.73 17.91 17.08 17.24 3,591,612 -0.24(-1.37%)
Jun 18, 2010 17.48 17.55 16.94 17.48 5,154,350 +0.32(+1.86%)
Jun 17, 2010 17.44 17.44 16.86 17.16 4,910,241 -0.19(-1.10%)
Jun 16, 2010 17.03 17.56 16.96 17.35 4,008,297 +0.15(+0.87%)
Jun 15, 2010 17.08 17.22 16.92 17.20 4,911,011 +0.35(+2.08%)
Jun 14, 2010 17.23 17.32 16.79 16.85 4,573,350 -0.07(-0.41%)
Jun 11, 2010 16.66 16.95 16.49 16.92 4,595,739 +0.08(+0.48%)
Jun 10, 2010 16.25 16.91 16.20 16.84 5,612,200 +1.02(+6.45%)
Jun 09, 2010 15.64 16.28 15.61 15.82 12,504,476 +0.38(+2.46%)
Jun 08, 2010 15.36 15.77 15.13 15.44 9,905,159 +0.08(+0.52%)
Jun 07, 2010 15.78 16.06 15.29 15.36 6,697,127 -0.28(-1.79%)
Jun 04, 2010 15.64 16.78 15.54 15.64 7,631,185 -0.38(-2.37%)
Jun 03, 2010 16.56 16.63 15.93 16.02 6,965,609 -0.52(-3.14%)
Jun 02, 2010 15.94 16.54 15.67 16.54 51,843 +0.79(+5.02%)
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.