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 (%)
Jan 29, 2010 13.63 13.87 12.85 12.88 5,622,204 -0.67(-4.91%)
Jan 28, 2010 13.43 13.66 13.16 13.55 6,168,637 +0.20(+1.50%)
Jan 27, 2010 13.64 13.71 12.90 13.35 8,068,434 -0.32(-2.36%)
Jan 26, 2010 13.79 14.10 13.51 13.67 5,780,532 -0.28(-1.98%)
Jan 25, 2010 14.07 14.36 13.83 13.95 4,006,047 +0.04(+0.27%)
Jan 22, 2010 14.47 14.55 13.83 13.91 5,564,524 -0.64(-4.38%)
Jan 21, 2010 14.49 14.80 14.40 14.55 5,261,538 +0.10(+0.66%)
Jan 20, 2010 14.59 14.72 14.38 14.45 4,261,094 -0.36(-2.44%)
Jan 19, 2010 14.55 14.81 14.45 14.81 4,566,910 +0.17(+1.17%)
Jan 15, 2010 14.98 14.64 14.64 14.64 4,278,186 -0.42(-2.78%)
Jan 14, 2010 14.94 15.12 14.76 15.06 2,834,962 +0.11(+0.76%)
Jan 13, 2010 14.82 15.00 14.60 14.95 6,039,701 +0.06(+0.38%)
Jan 12, 2010 15.14 15.27 14.82 14.89 5,290,153 -0.49(-3.21%)
Jan 11, 2010 16.02 16.23 15.33 15.38 5,018,436 -0.53(-3.35%)
Jan 08, 2010 15.45 15.92 15.33 15.92 4,489,552 +0.43(+2.76%)
Jan 07, 2010 15.45 15.58 15.16 15.49 4,750,947 -0.06(-0.37%)
Jan 06, 2010 15.11 15.71 14.99 15.55 6,247,914 +0.41(+2.70%)
Jan 05, 2010 14.91 15.18 14.81 15.14 3,837,064 +0.28(+1.86%)
Jan 04, 2010 14.48 15.00 14.46 14.86 3,431,745 +0.79(+5.61%)
Dec 31, 2009 14.21 14.07 14.07 14.07 1,077,670 -0.10(-0.67%)
Dec 30, 2009 14.15 14.33 14.08 14.17 1,611,325 -0.13(-0.93%)
Dec 29, 2009 14.42 14.57 14.11 14.30 1,475,251 -0.09(-0.60%)
Dec 28, 2009 14.65 14.73 14.29 14.39 1,761,113 -0.16(-1.11%)
Dec 24, 2009 14.49 14.70 14.44 14.55 658,274 +0.11(+0.79%)
Dec 23, 2009 14.31 14.45 14.00 14.43 2,288,769 +0.21(+1.47%)
Dec 22, 2009 14.05 14.22 13.98 14.22 2,381,123 +0.29(+2.05%)
Dec 21, 2009 13.90 14.08 13.83 13.94 2,000,532 +0.13(+0.96%)
Dec 18, 2009 13.68 13.85 13.57 13.81 4,721,092 +0.37(+2.76%)
Dec 17, 2009 13.67 13.79 13.27 13.44 4,291,891 -0.47(-3.35%)
Dec 16, 2009 13.57 13.93 13.47 13.90 4,403,647 +0.44(+3.25%)
Dec 15, 2009 13.21 13.58 13.09 13.46 3,721,261 +0.27(+2.02%)
Dec 14, 2009 13.15 13.33 13.14 13.20 3,984,180 +0.53(+4.20%)
Dec 11, 2009 12.84 12.92 12.56 12.67 4,895,420 -0.14(-1.11%)
Dec 10, 2009 12.39 12.85 12.39 12.81 5,627,150 +0.57(+4.66%)
Dec 09, 2009 12.66 12.71 12.15 12.24 6,394,625 -0.41(-3.23%)
Dec 08, 2009 12.93 12.99 12.61 12.65 5,382,331 -0.51(-3.90%)
Dec 07, 2009 13.08 13.37 12.99 13.16 6,550,454 +0.05(+0.36%)
Dec 04, 2009 12.95 13.37 12.76 13.11 9,191,087 +0.26(+2.00%)
Dec 03, 2009 12.54 12.90 12.47 12.86 9,725,327 +0.32(+2.58%)
Dec 02, 2009 12.87 12.88 12.49 12.53 4,678,723 -0.31(-2.44%)
Dec 01, 2009 12.71 12.89 12.54 12.85 6,281,640 +0.23(+1.81%)
Nov 30, 2009 12.70 12.91 12.46 12.62 7,592,250 -0.11(-0.90%)
Nov 27, 2009 12.73 13.00 12.59 12.73 3,013,601 -0.69(-5.17%)
Nov 25, 2009 12.95 13.56 12.79 13.43 6,241,527 +0.53(+4.13%)
Nov 24, 2009 12.71 12.94 12.49 12.89 6,532,875 +0.08(+0.59%)
Nov 23, 2009 13.02 13.18 12.62 12.82 5,259,022 +0.20(+1.58%)
Nov 20, 2009 12.47 12.64 12.26 12.62 5,476,128 +0.11(+0.91%)
Nov 19, 2009 12.74 12.77 12.43 12.50 5,755,396 -0.31(-2.45%)
Nov 18, 2009 12.91 13.10 12.72 12.82 4,474,178 -0.14(-1.10%)
Nov 17, 2009 13.32 13.34 12.87 12.96 4,626,210 -0.47(-3.47%)
Nov 16, 2009 13.18 13.70 13.03 13.43 6,185,480 +0.47(+3.60%)
Nov 13, 2009 12.87 13.12 12.70 12.96 5,904,996 +0.04(+0.29%)
Nov 12, 2009 12.87 13.44 12.84 12.92 10,269,411 +0.03(+0.22%)
Nov 11, 2009 12.74 13.05 12.63 12.89 7,341,406 +0.28(+2.19%)
Nov 10, 2009 12.79 12.87 12.48 12.62 6,316,700 -0.23(-1.78%)
Nov 09, 2009 12.44 12.87 12.44 12.85 7,249,884 +0.63(+5.14%)
Nov 06, 2009 12.13 12.35 12.00 12.22 7,815,165 -0.26(-2.06%)
Nov 05, 2009 12.94 12.94 12.12 12.48 10,488,504 -0.27(-2.09%)
Nov 04, 2009 12.47 13.09 12.47 12.74 11,818,617 +0.48(+3.88%)
Nov 03, 2009 12.29 12.40 11.90 12.27 10,858,149 -0.18(-1.45%)
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.