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, 2009 14.84 14.85 14.00 14.39 3,747,750 +0.11(+0.80%)
Sep 29, 2009 14.20 14.37 14.03 14.27 1,963,843 +0.07(+0.47%)
Sep 28, 2009 13.94 14.25 13.81 14.21 1,836,004 +0.29(+2.05%)
Sep 25, 2009 13.84 14.00 13.44 13.92 4,191,831 +0.00(+0.00%)
Sep 24, 2009 14.36 14.38 13.67 13.92 3,221,088 -0.44(-3.05%)
Sep 23, 2009 14.98 14.98 14.22 14.36 3,124,674 -0.60(-4.00%)
Sep 22, 2009 14.99 15.13 14.72 14.96 2,847,990 +0.30(+2.08%)
Sep 21, 2009 14.58 14.73 14.25 14.65 3,292,141 -0.29(-1.91%)
Sep 18, 2009 15.54 15.63 14.88 14.94 5,164,443 -0.56(-3.62%)
Sep 17, 2009 15.39 15.68 15.27 15.50 3,244,679 +0.23(+1.54%)
Sep 16, 2009 15.37 15.43 15.10 15.26 3,869,177 -0.03(-0.17%)
Sep 15, 2009 15.28 15.38 14.99 15.29 2,956,981 +0.15(+1.00%)
Sep 14, 2009 14.96 15.21 14.70 15.14 2,731,150 -0.03(-0.19%)
Sep 11, 2009 15.23 15.57 14.99 15.17 3,355,523 -0.05(-0.31%)
Sep 10, 2009 15.05 15.33 14.87 15.21 3,614,518 +0.30(+2.04%)
Sep 09, 2009 14.99 15.18 14.69 14.91 2,625,323 -0.08(-0.51%)
Sep 08, 2009 14.67 15.15 14.51 14.99 2,012,721 +0.70(+4.93%)
Sep 04, 2009 13.88 14.28 13.88 14.28 1,291,734 +0.25(+1.76%)
Sep 03, 2009 14.04 14.13 13.83 14.03 1,606,377 +0.10(+0.75%)
Sep 02, 2009 13.97 14.07 13.79 13.93 2,025,757 -0.09(-0.61%)
Sep 01, 2009 14.35 14.76 13.97 14.02 4,261,626 -0.46(-3.15%)
Aug 31, 2009 14.28 14.49 14.00 14.47 2,723,432 -0.18(-1.23%)
Aug 28, 2009 14.88 15.12 14.52 14.65 1,873,422 -0.04(-0.26%)
Aug 27, 2009 14.65 14.88 14.22 14.69 2,050,160 -0.13(-0.90%)
Aug 26, 2009 14.80 14.96 14.54 14.82 1,890,496 -0.14(-0.95%)
Aug 25, 2009 15.29 15.68 14.69 14.97 6,058,276 -1.08(-6.75%)
Aug 24, 2009 16.11 16.33 15.96 16.05 2,820,781 +0.10(+0.66%)
Aug 21, 2009 15.19 15.99 15.19 15.95 3,402,988 +0.86(+5.67%)
Aug 20, 2009 14.64 15.14 14.58 15.09 2,539,120 +0.41(+2.78%)
Aug 19, 2009 14.27 14.93 14.13 14.68 2,727,502 +0.22(+1.51%)
Aug 18, 2009 14.07 14.57 14.03 14.46 2,711,304 +0.10(+0.73%)
Aug 17, 2009 14.55 14.60 14.00 14.36 3,458,180 -0.55(-3.70%)
Aug 14, 2009 15.51 15.57 14.70 14.91 2,472,201 -0.55(-3.57%)
Aug 13, 2009 15.56 15.60 15.10 15.46 2,178,096 +0.18(+1.18%)
Aug 12, 2009 14.92 15.44 14.92 15.28 2,743,499 +0.26(+1.71%)
Aug 11, 2009 15.48 15.62 15.02 15.02 1,611,680 -0.65(-4.13%)
Aug 10, 2009 15.40 15.78 15.40 15.67 1,925,380 +0.11(+0.73%)
Aug 07, 2009 15.77 16.01 15.36 15.56 2,865,940 -0.07(-0.43%)
Aug 06, 2009 16.07 16.25 15.44 15.62 2,290,766 -0.48(-3.01%)
Aug 05, 2009 16.46 16.54 16.06 16.11 2,090,013 -0.45(-2.70%)
Aug 04, 2009 16.65 16.85 16.35 16.55 2,751,648 -0.25(-1.47%)
Aug 03, 2009 16.15 16.91 16.07 16.80 2,576,113 +1.02(+6.45%)
Jul 31, 2009 15.34 15.96 15.12 15.78 2,194,632 +0.31(+2.03%)
Jul 30, 2009 15.38 15.59 15.03 15.47 2,958,251 +0.48(+3.17%)
Jul 29, 2009 15.12 15.12 14.61 14.99 3,225,362 -0.46(-2.95%)
Jul 28, 2009 15.39 15.58 14.99 15.45 3,051,394 -0.13(-0.85%)
Jul 27, 2009 15.36 15.64 15.27 15.58 2,565,880 +0.18(+1.17%)
Jul 24, 2009 14.75 15.42 14.75 15.40 1,177 +0.33(+2.21%)
Jul 23, 2009 14.61 15.16 14.54 15.07 2,864,062 +0.39(+2.66%)
Jul 22, 2009 14.86 14.97 14.43 14.68 2,856,141 -0.53(-3.50%)
Jul 21, 2009 15.12 15.28 14.79 15.21 5,207,791 +0.42(+2.83%)
Jul 20, 2009 14.41 14.83 14.37 14.80 3,007,319 +0.61(+4.29%)
Jul 17, 2009 13.94 14.38 13.67 14.19 3,231,645 +0.21(+1.50%)
Jul 16, 2009 13.59 14.08 13.33 13.98 2,550,884 +0.38(+2.80%)
Jul 15, 2009 13.44 13.77 13.40 13.60 3,597,635 +0.68(+5.22%)
Jul 14, 2009 12.77 13.01 12.63 12.92 2,139,987 +0.32(+2.57%)
Jul 13, 2009 12.15 12.60 12.11 12.60 2,509,809 +0.19(+1.53%)
Jul 10, 2009 12.25 12.55 11.84 12.41 3,491,023 -0.03(-0.23%)
Jul 09, 2009 12.43 12.69 12.22 12.44 5,036,987 +0.29(+2.43%)
Jul 08, 2009 12.25 12.49 11.85 12.14 5,288,326 -0.22(-1.77%)
Jul 07, 2009 12.82 12.83 12.32 12.36 5,422,504 -0.46(-3.56%)
Jul 06, 2009 12.94 12.94 12.24 12.82 7,351,178 -0.33(-2.53%)
Jul 02, 2009 13.70 13.76 13.15 13.15 4,172,960 -0.83(-5.92%)
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.