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 29, 2014 16.45 16.56 16.56 16.56 2,176,898 +0.18(+1.12%)
Aug 28, 2014 16.38 16.50 16.32 16.38 2,319,269 -0.04(-0.23%)
Aug 27, 2014 16.42 16.52 16.33 16.42 1,994,145 -0.02(-0.12%)
Aug 26, 2014 16.38 16.56 16.36 16.44 3,987,915 +0.16(+1.00%)
Aug 25, 2014 16.19 16.35 16.12 16.27 2,008,282 +0.13(+0.83%)
Aug 22, 2014 16.12 16.23 16.06 16.14 2,494,355 -0.07(-0.46%)
Aug 21, 2014 16.09 16.27 15.99 16.21 3,285,586 +0.11(+0.65%)
Aug 20, 2014 16.10 16.14 15.94 16.11 2,743,106 -0.01(-0.06%)
Aug 19, 2014 15.98 16.13 15.97 16.12 3,390,827 +0.21(+1.33%)
Aug 18, 2014 15.72 15.91 15.69 15.91 3,334,172 +0.15(+0.97%)
Aug 15, 2014 15.54 15.77 15.51 15.75 3,216,159 +0.24(+1.54%)
Aug 14, 2014 15.68 15.70 15.45 15.51 3,390,870 -0.16(-1.04%)
Aug 13, 2014 15.61 15.71 15.52 15.68 3,028,245 +0.10(+0.61%)
Aug 12, 2014 15.75 15.81 15.54 15.58 2,682,277 -0.21(-1.34%)
Aug 11, 2014 15.93 15.96 15.77 15.79 2,803,302 -0.07(-0.42%)
Aug 08, 2014 15.72 15.89 15.63 15.86 3,926,499 +0.18(+1.16%)
Aug 07, 2014 15.94 15.97 15.42 15.68 6,436,853 -0.29(-1.80%)
Aug 06, 2014 15.90 16.35 15.68 15.96 8,624,683 -0.22(-1.36%)
Aug 05, 2014 16.41 16.50 16.00 16.18 5,369,442 -0.33(-1.97%)
Aug 04, 2014 16.15 16.59 16.09 16.51 4,091,780 +0.34(+2.07%)
Aug 01, 2014 16.18 16.34 15.94 16.17 5,368,209 -0.07(-0.41%)
Jul 31, 2014 16.50 16.56 16.23 16.24 4,416,891 -0.33(-1.97%)
Jul 30, 2014 16.85 16.95 16.53 16.57 2,399,592 -0.16(-0.97%)
Jul 29, 2014 16.59 16.80 16.55 16.73 2,548,245 +0.10(+0.58%)
Jul 28, 2014 16.74 16.78 16.52 16.63 2,382,324 -0.12(-0.74%)
Jul 25, 2014 17.06 17.06 16.72 16.76 3,249,640 -0.38(-2.24%)
Jul 24, 2014 17.07 17.31 17.07 17.14 5,253,175 +0.10(+0.56%)
Jul 23, 2014 16.82 17.05 16.71 17.05 3,066,026 +0.31(+1.83%)
Jul 22, 2014 16.64 16.84 16.56 16.74 3,621,172 +0.12(+0.69%)
Jul 21, 2014 16.72 16.73 16.55 16.62 3,614,313 -0.12(-0.74%)
Jul 18, 2014 16.79 16.85 16.71 16.75 2,767,896 -0.01(-0.06%)
Jul 17, 2014 17.10 17.24 16.73 16.76 2,657,111 -0.36(-2.13%)
Jul 16, 2014 16.77 17.12 16.74 17.12 3,299,828 +0.42(+2.52%)
Jul 15, 2014 16.82 16.98 16.64 16.70 4,474,986 -0.17(-1.02%)
Jul 14, 2014 16.84 16.93 16.73 16.87 3,930,017 +0.10(+0.57%)
Jul 11, 2014 17.01 17.03 16.71 16.78 3,561,713 -0.25(-1.46%)
Jul 10, 2014 16.96 17.06 16.75 17.03 4,604,555 -0.07(-0.39%)
Jul 09, 2014 17.08 17.13 16.98 17.09 3,452,307 +0.08(+0.45%)
Jul 08, 2014 17.00 17.08 16.90 17.02 4,537,590 +0.01(+0.06%)
Jul 07, 2014 17.39 17.40 16.97 17.01 4,427,926 -0.48(-2.74%)
Jul 03, 2014 17.42 17.49 17.49 17.49 1,880,107 +0.10(+0.55%)
Jul 02, 2014 17.57 17.65 17.34 17.39 4,504,113 -0.15(-0.87%)
Jul 01, 2014 17.69 17.76 17.50 17.54 3,888,410 -0.14(-0.81%)
Jun 30, 2014 17.73 17.74 17.59 17.69 3,031,473 -0.04(-0.22%)
Jun 27, 2014 17.73 17.80 17.64 17.73 4,549,461 +0.01(+0.05%)
Jun 26, 2014 17.64 17.74 17.48 17.72 6,354,378 +0.05(+0.27%)
Jun 25, 2014 17.32 17.69 17.32 17.67 3,882,339 +0.35(+2.05%)
Jun 24, 2014 17.63 17.72 17.28 17.31 4,973,110 -0.33(-1.85%)
Jun 23, 2014 17.60 17.81 17.56 17.64 3,369,659 +0.07(+0.38%)
Jun 20, 2014 17.53 17.65 17.52 17.57 4,783,072 +0.09(+0.49%)
Jun 19, 2014 17.36 17.49 17.21 17.49 4,653,173 +0.12(+0.72%)
Jun 18, 2014 17.12 17.37 17.05 17.36 4,208,108 +0.21(+1.23%)
Jun 17, 2014 17.07 17.19 16.85 17.15 3,152,170 +0.03(+0.17%)
Jun 16, 2014 17.01 17.27 16.97 17.12 5,093,420 +0.18(+1.07%)
Jun 13, 2014 16.92 16.95 16.80 16.94 2,784,424 +0.02(+0.11%)
Jun 12, 2014 16.69 17.14 16.69 16.92 6,441,245 +0.32(+1.90%)
Jun 11, 2014 16.42 16.66 16.35 16.60 2,992,326 +0.18(+1.11%)
Jun 10, 2014 16.48 16.56 16.42 16.42 3,012,227 +0.01(+0.06%)
Jun 06, 2014 16.34 16.54 16.31 16.41 2,192,175 +0.09(+0.53%)
Jun 05, 2014 16.07 16.36 15.96 16.33 3,042,135 +0.23(+1.43%)
Jun 04, 2014 15.95 16.16 15.93 16.10 2,650,361 +0.14(+0.90%)
Jun 03, 2014 15.97 16.03 15.91 15.95 2,942,620 -0.05(-0.30%)
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.