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 (%)
Nov 30, 2010 17.17 17.46 17.05 17.29 2,700,443 -0.14(-0.82%)
Nov 29, 2010 17.09 17.49 16.95 17.43 3,052,706 +0.28(+1.61%)
Nov 26, 2010 17.19 17.45 17.03 17.15 1,576,362 -0.20(-1.15%)
Nov 24, 2010 17.12 17.35 17.35 17.35 3,260,942 +0.33(+1.96%)
Nov 23, 2010 17.36 17.36 16.98 17.02 3,412,234 -0.60(-3.40%)
Nov 22, 2010 17.36 17.68 17.14 17.62 4,065,462 +0.05(+0.27%)
Nov 19, 2010 17.53 17.57 17.06 17.57 3,625,517 -0.01(-0.05%)
Nov 18, 2010 17.11 17.67 16.97 17.58 3,561,645 +0.35(+2.04%)
Nov 17, 2010 17.31 17.47 17.02 17.23 3,390,530 -0.05(-0.28%)
Nov 16, 2010 17.41 17.61 17.10 17.28 3,660,653 -0.98(-5.36%)
Nov 15, 2010 18.26 18.31 17.53 18.26 4,408,509 +0.12(+0.68%)
Nov 12, 2010 18.72 18.72 17.99 18.13 3,470,572 -0.68(-3.64%)
Nov 11, 2010 18.53 18.86 18.43 18.82 4,388,986 +0.30(+1.64%)
Nov 10, 2010 17.66 18.51 17.55 18.51 5,128,765 +0.87(+4.90%)
Nov 09, 2010 17.91 18.22 17.57 17.65 2,456,708 -0.14(-0.80%)
Nov 08, 2010 17.54 17.81 17.46 17.79 2,788,684 +0.10(+0.59%)
Nov 05, 2010 17.70 17.72 17.35 17.69 3,841,301 -0.05(-0.27%)
Nov 04, 2010 16.90 17.92 16.89 17.73 6,899,859 +1.15(+6.94%)
Nov 03, 2010 16.52 16.65 16.14 16.58 2,755,517 +0.17(+1.04%)
Nov 02, 2010 16.35 16.49 16.19 16.41 1,862,412 +0.28(+1.71%)
Nov 01, 2010 16.35 16.60 16.04 16.14 2,030,019 -0.05(-0.29%)
Oct 29, 2010 15.88 16.27 15.83 16.18 2,064,005 +0.26(+1.61%)
Oct 28, 2010 16.13 16.15 15.80 15.93 1,994,542 -0.04(-0.24%)
Oct 27, 2010 15.78 15.98 15.53 15.96 2,794,133 -0.31(-1.93%)
Oct 25, 2010 16.41 16.77 16.25 16.28 2,150,203 +0.05(+0.29%)
Oct 22, 2010 16.30 16.35 16.02 16.23 2,358,111 -0.01(-0.06%)
Oct 21, 2010 16.43 16.73 16.08 16.24 3,692,004 -0.13(-0.81%)
Oct 20, 2010 16.51 16.61 15.95 16.37 6,737,425 -0.16(-0.98%)
Oct 19, 2010 17.08 17.37 16.43 16.54 6,121,461 -0.87(-5.02%)
Oct 18, 2010 17.22 17.53 17.14 17.41 3,260,144 +0.23(+1.33%)
Oct 15, 2010 17.36 17.42 17.00 17.18 3,735,768 -0.05(-0.28%)
Oct 14, 2010 17.22 17.51 17.02 17.23 3,803,742 +0.01(+0.06%)
Oct 13, 2010 16.78 17.28 16.76 17.22 3,217,039 +0.58(+3.49%)
Oct 12, 2010 16.83 16.83 16.28 16.64 3,714,465 -0.10(-0.62%)
Oct 11, 2010 16.62 16.93 16.49 16.74 2,386,659 +0.15(+0.92%)
Oct 08, 2010 16.59 16.68 16.17 16.59 2,287,072 +0.42(+2.59%)
Oct 07, 2010 16.39 16.39 15.97 16.17 1,774,056 -0.10(-0.64%)
Oct 06, 2010 16.14 16.44 16.05 16.28 3,857,922 +0.08(+0.47%)
Oct 05, 2010 15.68 16.24 15.65 16.20 3,937,292 +0.76(+4.93%)
Oct 04, 2010 15.57 15.76 15.32 15.44 2,581,334 -0.16(-1.04%)
Oct 01, 2010 15.60 15.73 15.23 15.60 3,493,782 +0.49(+3.25%)
Sep 30, 2010 15.11 15.54 14.98 15.11 10,648 +0.06(+0.40%)
Sep 29, 2010 14.77 15.08 14.68 15.05 4,945,184 +0.18(+1.22%)
Sep 28, 2010 14.79 14.87 14.43 14.87 4,271,463 +0.11(+0.77%)
Sep 27, 2010 14.82 14.86 14.70 14.76 1,837,509 -0.09(-0.58%)
Sep 24, 2010 14.71 14.95 14.65 14.84 3,029,109 +0.34(+2.36%)
Sep 23, 2010 14.50 14.76 14.30 14.50 344 -0.28(-1.87%)
Sep 22, 2010 15.10 15.30 14.70 14.78 2,646,613 -0.32(-2.14%)
Sep 21, 2010 15.21 15.28 14.91 15.10 3,020,826 -0.09(-0.56%)
Sep 20, 2010 14.75 15.21 14.64 15.19 2,995,951 +0.46(+3.10%)
Sep 17, 2010 14.73 15.18 14.67 14.73 4,607,796 -0.66(-4.26%)
Sep 15, 2010 15.04 15.38 14.85 15.38 3,661,316 +0.26(+1.70%)
Sep 14, 2010 14.82 15.22 14.64 15.13 3,390,786 +0.28(+1.86%)
Sep 13, 2010 14.73 14.89 14.50 14.85 2,482,859 +0.31(+2.16%)
Sep 10, 2010 14.75 14.91 14.53 14.54 3,270,134 -0.11(-0.78%)
Sep 09, 2010 15.04 15.12 14.57 14.65 2,784,674 -0.20(-1.34%)
Sep 08, 2010 14.80 14.98 14.73 14.85 115 +0.10(+0.64%)
Sep 07, 2010 14.84 14.92 14.57 14.76 448 -0.23(-1.52%)
Sep 03, 2010 14.80 15.03 14.80 14.99 2,584,174 +0.27(+1.81%)
Sep 02, 2010 14.48 14.79 14.30 14.72 234 +0.36(+2.52%)
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.