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 (%)
Sep 30, 2011 11.73 11.88 11.39 11.50 6,687,551 -0.51(-4.25%)
Sep 29, 2011 12.23 12.38 11.65 12.01 6,768,230 +0.18(+1.52%)
Sep 28, 2011 12.84 12.88 11.80 11.83 5,593,612 -0.94(-7.36%)
Sep 27, 2011 12.71 13.35 12.70 12.77 7,050,507 +0.54(+4.42%)
Sep 26, 2011 12.01 12.25 11.43 12.23 8,303,887 +0.36(+3.03%)
Sep 23, 2011 11.77 12.25 11.72 11.87 6,876,218 +0.07(+0.59%)
Sep 22, 2011 12.24 12.31 11.35 11.80 10,000,282 -1.19(-9.16%)
Sep 21, 2011 13.68 13.76 12.97 12.99 8,199,490 -0.76(-5.53%)
Sep 20, 2011 14.20 14.30 13.70 13.75 2,986,827 -0.37(-2.62%)
Sep 19, 2011 14.09 14.28 13.77 14.12 3,155,953 -0.36(-2.49%)
Sep 16, 2011 14.56 14.79 14.28 14.48 6,346,660 -0.16(-1.09%)
Sep 15, 2011 14.47 14.67 14.25 14.64 4,284,524 +0.42(+2.95%)
Sep 14, 2011 13.91 14.41 13.71 14.22 7,299,249 +0.26(+1.86%)
Sep 13, 2011 14.20 14.36 13.76 13.96 8,129,662 -0.26(-1.83%)
Sep 12, 2011 13.84 14.24 13.76 14.22 4,680,944 +0.13(+0.92%)
Sep 09, 2011 14.55 14.57 13.98 14.09 6,427,108 -0.70(-4.73%)
Sep 08, 2011 15.19 15.48 14.68 14.79 3,999,598 -0.57(-3.71%)
Sep 07, 2011 14.57 15.55 14.49 15.36 5,493,415 +1.02(+7.11%)
Sep 06, 2011 14.24 14.38 13.96 14.34 5,724,288 -0.59(-3.95%)
Sep 02, 2011 15.31 15.35 14.66 14.93 4,017,484 -0.78(-4.96%)
Sep 01, 2011 16.11 16.29 15.67 15.71 4,035,211 -0.24(-1.50%)
Aug 31, 2011 16.05 16.40 15.71 15.95 4,777,357 +0.06(+0.38%)
Aug 30, 2011 15.24 16.00 15.12 15.89 6,275,905 +0.54(+3.52%)
Aug 29, 2011 14.78 15.51 14.76 15.35 4,295,837 +0.86(+5.94%)
Aug 26, 2011 14.07 14.58 13.78 14.49 3,852,554 +0.28(+1.97%)
Aug 25, 2011 14.63 14.84 14.14 14.21 4,583,469 -0.32(-2.20%)
Aug 24, 2011 14.60 14.71 14.19 14.53 5,106,231 -0.15(-1.02%)
Aug 23, 2011 14.10 14.68 13.91 14.68 6,212,682 +0.65(+4.63%)
Aug 22, 2011 14.88 14.98 13.81 14.03 6,465,866 -0.44(-3.04%)
Aug 19, 2011 14.63 15.17 14.43 14.47 5,805,263 -0.46(-3.08%)
Aug 18, 2011 15.24 15.28 14.70 14.93 9,336,453 -0.94(-5.92%)
Aug 17, 2011 15.95 16.20 15.66 15.87 4,245,991 +0.03(+0.19%)
Aug 16, 2011 15.72 16.09 15.52 15.84 5,600,237 -0.16(-1.00%)
Aug 15, 2011 15.72 16.08 15.70 16.00 5,839,413 +0.47(+3.03%)
Aug 12, 2011 16.02 16.25 15.40 15.53 4,061,197 -0.25(-1.58%)
Aug 11, 2011 14.77 16.04 14.56 15.78 6,092,924 +1.13(+7.71%)
Aug 10, 2011 14.93 15.49 14.60 14.65 9,511,838 -0.76(-4.93%)
Aug 09, 2011 15.43 15.41 14.25 15.41 11,427,123 +0.85(+5.84%)
Aug 08, 2011 15.43 15.56 14.29 14.56 9,587,480 -1.47(-9.17%)
Aug 05, 2011 16.36 16.78 15.33 16.03 9,402,517 -0.35(-2.14%)
Aug 04, 2011 17.84 17.98 16.34 16.38 8,386,385 -1.74(-9.60%)
Aug 03, 2011 18.26 18.39 17.54 18.12 6,394,393 -0.19(-1.04%)
Aug 02, 2011 18.90 19.17 18.31 18.31 5,761,477 -0.79(-4.14%)
Aug 01, 2011 19.76 19.82 18.77 19.10 4,593,897 -0.22(-1.14%)
Jul 29, 2011 19.26 19.62 19.01 19.32 4,100,330 -0.23(-1.18%)
Jul 28, 2011 19.79 20.15 19.50 19.55 3,191,547 -0.25(-1.26%)
Jul 27, 2011 20.54 20.54 19.77 19.80 3,393,764 -0.92(-4.44%)
Jul 26, 2011 20.84 21.09 20.59 20.72 2,713,744 -0.05(-0.24%)
Jul 25, 2011 20.43 20.98 20.37 20.77 3,108,048 +0.04(+0.19%)
Jul 22, 2011 20.88 20.93 20.58 20.73 3,110,203 -0.12(-0.58%)
Jul 21, 2011 20.34 20.94 20.32 20.85 7,158,672 +0.67(+3.32%)
Jul 20, 2011 19.96 20.20 19.76 20.18 4,499,528 +0.37(+1.87%)
Jul 19, 2011 19.40 19.87 19.37 19.81 4,042,452 +0.61(+3.18%)
Jul 18, 2011 19.50 19.53 18.85 19.20 3,227,783 -0.31(-1.59%)
Jul 15, 2011 18.83 19.55 18.83 19.51 4,354,554 +0.92(+4.95%)
Jul 14, 2011 19.19 19.29 18.58 18.59 2,612,481 -0.47(-2.47%)
Jul 13, 2011 19.00 19.51 18.95 19.06 3,721,142 +0.22(+1.17%)
Jul 12, 2011 18.93 19.20 18.75 18.84 3,792,840 -0.22(-1.15%)
Jul 11, 2011 19.48 19.50 18.96 19.06 3,098,072 -0.80(-4.03%)
Jul 08, 2011 20.00 20.13 19.71 19.86 3,627,189 -0.55(-2.69%)
Jul 07, 2011 20.26 20.64 20.15 20.41 4,908,617 +0.54(+2.72%)
Jul 06, 2011 20.19 20.20 19.72 19.87 3,173,602 -0.36(-1.78%)
Jul 05, 2011 20.06 20.46 20.03 20.23 2,797,213 +0.18(+0.90%)
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.