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 (%)
Apr 30, 2015 8.830 9.090 8.580 8.810 17,938,980 +0.00(+0.00%)
Apr 29, 2015 8.160 8.830 8.120 8.810 14,104,604 +0.65(+7.97%)
Apr 28, 2015 8.040 8.245 8.030 8.160 7,881,213 +0.12(+1.49%)
Apr 27, 2015 8.200 8.280 8.040 8.040 7,063,901 -0.06(-0.74%)
Apr 24, 2015 8.440 8.440 7.900 8.100 10,695,944 -0.31(-3.69%)
Apr 23, 2015 8.270 8.640 8.270 8.410 8,549,952 +0.20(+2.44%)
Apr 22, 2015 8.500 8.535 8.150 8.210 11,436,042 -0.26(-3.07%)
Apr 21, 2015 9.000 9.080 8.350 8.470 9,607,827 -0.52(-5.78%)
Apr 20, 2015 9.050 9.260 8.905 8.990 9,605,166 -0.05(-0.55%)
Apr 17, 2015 9.270 9.469 8.950 9.040 10,113,096 -0.37(-3.93%)
Apr 16, 2015 9.360 9.530 8.990 9.410 14,823,803 -0.03(-0.32%)
Apr 15, 2015 8.770 9.530 8.770 9.440 14,598,901 +0.58(+6.55%)
Apr 14, 2015 8.680 8.890 8.580 8.860 7,277,267 +0.27(+3.14%)
Apr 13, 2015 8.700 8.850 8.410 8.590 6,811,955 +0.00(+0.00%)
Apr 10, 2015 8.820 8.865 8.565 8.590 7,004,462 -0.12(-1.38%)
Apr 09, 2015 8.580 8.880 8.560 8.710 9,692,750 +0.19(+2.23%)
Apr 08, 2015 8.750 8.850 8.470 8.520 20,157,212 -0.20(-2.29%)
Apr 07, 2015 8.810 9.010 8.620 8.720 18,204,062 -0.07(-0.80%)
Apr 06, 2015 8.000 8.820 7.910 8.790 23,225,320 +0.95(+12.12%)
Apr 02, 2015 7.340 7.840 7.840 7.840 15,343,700 +0.46(+6.23%)
Apr 01, 2015 7.360 7.580 7.360 7.380 13,516,866 +0.09(+1.23%)
Mar 31, 2015 7.510 7.660 7.250 7.290 12,520,042 -0.35(-4.58%)
Mar 30, 2015 7.610 7.680 7.355 7.640 10,806,911 +0.12(+1.60%)
Mar 27, 2015 7.840 7.850 7.440 7.520 8,934,375 -0.40(-5.05%)
Mar 26, 2015 7.790 8.000 7.605 7.920 14,421,842 +0.28(+3.66%)
Mar 25, 2015 7.360 7.780 7.160 7.640 15,268,053 +0.32(+4.37%)
Mar 24, 2015 7.200 7.355 6.980 7.320 11,662,419 +0.12(+1.67%)
Mar 23, 2015 7.490 7.710 7.200 7.200 14,323,780 -0.26(-3.49%)
Mar 20, 2015 7.620 7.790 7.430 7.460 76,853,680 -0.04(-0.53%)
Mar 19, 2015 7.710 7.810 7.450 7.500 11,724,845 -0.45(-5.66%)
Mar 18, 2015 7.270 8.080 7.180 7.950 12,752,432 +0.56(+7.58%)
Mar 17, 2015 7.290 7.500 7.110 7.390 8,970,809 -0.01(-0.14%)
Mar 16, 2015 7.270 7.425 6.890 7.400 13,313,008 +0.09(+1.23%)
Mar 13, 2015 7.450 7.490 7.080 7.310 11,609,756 -0.29(-3.82%)
Mar 12, 2015 7.900 7.930 7.590 7.600 8,873,227 -0.31(-3.92%)
Mar 11, 2015 7.560 7.960 7.500 7.910 11,792,080 +0.37(+4.91%)
Mar 10, 2015 7.770 7.920 7.530 7.540 11,859,428 -0.42(-5.28%)
Mar 09, 2015 8.260 8.310 7.930 7.960 9,900,270 -0.34(-4.10%)
Mar 06, 2015 8.290 8.505 8.205 8.300 9,706,568 -0.03(-0.36%)
Mar 05, 2015 8.510 8.580 8.315 8.330 10,406,541 -0.23(-2.69%)
Mar 04, 2015 8.630 8.580 8.350 8.560 10,622,305 -0.02(-0.23%)
Mar 03, 2015 8.320 8.630 8.310 8.580 9,412,308 +0.28(+3.37%)
Mar 02, 2015 8.400 8.380 8.100 8.300 10,812,371 -0.10(-1.19%)
Feb 27, 2015 8.440 8.680 8.370 8.400 24,410,284 +0.02(+0.24%)
Feb 26, 2015 8.730 8.830 8.320 8.380 11,362,681 -0.56(-6.26%)
Feb 25, 2015 8.800 8.995 8.580 8.940 11,506,501 +0.16(+1.82%)
Feb 24, 2015 8.960 9.020 8.750 8.780 10,363,145 +0.01(+0.11%)
Feb 23, 2015 8.780 8.970 8.570 8.770 10,114,054 -0.14(-1.57%)
Feb 20, 2015 8.980 9.110 8.740 8.910 13,381,650 -0.12(-1.33%)
Feb 19, 2015 8.310 9.270 7.900 9.030 25,637,692 +0.40(+4.63%)
Feb 18, 2015 8.900 8.970 8.480 8.630 18,125,608 -0.44(-4.85%)
Feb 17, 2015 8.550 9.130 8.360 9.070 13,754,718 +0.41(+4.73%)
Feb 13, 2015 8.500 8.660 8.660 8.660 12,910,900 +0.39(+4.72%)
Feb 12, 2015 8.460 8.690 8.225 8.270 13,231,103 +0.01(+0.12%)
Feb 11, 2015 7.920 8.290 7.730 8.260 16,650,243 +0.06(+0.73%)
Feb 10, 2015 8.940 8.940 8.140 8.200 17,128,578 -0.76(-8.48%)
Feb 09, 2015 9.000 9.390 8.900 8.960 11,221,744 +0.07(+0.79%)
Feb 06, 2015 9.160 9.350 8.820 8.890 15,643,777 +0.00(+0.00%)
Feb 05, 2015 8.350 8.980 8.270 8.890 16,442,413 +0.70(+8.55%)
Feb 04, 2015 8.350 8.590 8.000 8.190 23,406,922 -0.43(-4.99%)
Feb 03, 2015 8.150 8.670 8.035 8.620 24,686,346 +0.87(+11.23%)
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.