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 (%)
Jun 30, 2010 14.10 14.41 13.86 13.92 4,473,862 -0.17(-1.21%)
Jun 29, 2010 14.71 14.72 14.01 14.09 7,005,864 -1.49(-9.58%)
Jun 25, 2010 15.58 15.69 14.94 15.58 6,291,023 +0.51(+3.41%)
Jun 24, 2010 15.44 15.58 14.97 15.07 6,917,607 -0.48(-3.06%)
Jun 23, 2010 15.74 15.77 15.30 15.55 4,077,359 -0.15(-0.97%)
Jun 22, 2010 16.23 16.43 15.58 15.70 4,100,015 -0.69(-4.23%)
Jun 21, 2010 16.86 17.03 16.24 16.39 3,777,277 -0.23(-1.37%)
Jun 18, 2010 16.62 16.69 16.11 16.62 5,420,799 +0.30(+1.86%)
Jun 17, 2010 16.58 16.58 16.03 16.32 5,164,071 -0.18(-1.10%)
Jun 16, 2010 16.19 16.70 16.13 16.50 4,215,502 +0.14(+0.87%)
Jun 15, 2010 16.24 16.37 16.09 16.35 5,164,881 +0.33(+2.08%)
Jun 14, 2010 16.38 16.47 15.96 16.02 4,809,765 -0.07(-0.41%)
Jun 11, 2010 15.84 16.12 15.68 16.09 4,833,311 +0.08(+0.47%)
Jun 10, 2010 15.45 16.08 15.40 16.01 5,902,317 +0.97(+6.45%)
Jun 09, 2010 14.87 15.48 14.84 15.04 13,150,883 +0.36(+2.46%)
Jun 08, 2010 14.61 14.99 14.39 14.68 10,417,197 +0.08(+0.52%)
Jun 07, 2010 15.00 15.27 14.54 14.61 7,043,329 -0.27(-1.79%)
Jun 04, 2010 14.87 15.96 14.78 14.87 8,025,672 -0.36(-2.37%)
Jun 03, 2010 15.75 15.81 15.15 15.23 7,325,689 -0.49(-3.14%)
Jun 02, 2010 15.16 15.73 14.90 15.73 54,522 +0.75(+5.02%)
Jun 01, 2010 15.34 15.51 14.95 14.98 8,228,792 -0.67(-4.26%)
May 28, 2010 15.64 16.67 15.46 15.64 11,250,671 -0.08(-0.48%)
May 27, 2010 15.57 15.74 15.21 15.72 12,670,646 +0.56(+3.70%)
May 26, 2010 15.77 15.96 15.00 15.16 105 -0.29(-1.85%)
May 25, 2010 14.67 15.49 14.42 15.44 18,841,428 +0.36(+2.40%)
May 24, 2010 15.39 15.50 15.00 15.08 12,618,771 -0.42(-2.70%)
May 21, 2010 14.78 15.70 14.68 15.50 14,398,873 +0.29(+1.88%)
May 20, 2010 15.15 15.57 15.14 15.21 17,378,208 -0.69(-4.36%)
May 19, 2010 15.78 16.02 15.38 15.91 13,287,518 +0.02(+0.12%)
May 18, 2010 15.84 16.20 15.82 15.89 32,497 +0.30(+1.95%)
May 17, 2010 15.67 15.82 15.00 15.58 8,211,897 -0.04(-0.24%)
May 14, 2010 15.62 15.79 15.15 15.62 9,876,129 -0.33(-2.09%)
May 13, 2010 16.30 16.35 15.82 15.96 7,707,518 -0.45(-2.72%)
May 12, 2010 16.08 16.67 16.08 16.40 8,936,798 +0.37(+2.31%)
May 11, 2010 16.41 16.57 15.92 16.03 1,010 -0.46(-2.77%)
May 10, 2010 16.25 16.49 16.14 16.49 9,720,719 +0.53(+3.34%)
May 07, 2010 16.71 16.77 15.53 15.96 18,705,700 -0.21(-1.29%)
May 06, 2010 16.85 17.25 15.63 16.16 8,308 -0.71(-4.23%)
May 05, 2010 17.18 17.58 16.77 16.88 7,042,400 -0.72(-4.11%)
May 04, 2010 17.82 17.82 17.38 17.60 105 -0.51(-2.83%)
May 03, 2010 18.41 18.52 17.96 18.11 9,788,166 -0.10(-0.52%)
Apr 30, 2010 17.58 18.50 17.39 18.21 12,967,976 +0.69(+3.96%)
Apr 29, 2010 17.53 17.59 17.20 17.51 5,357,455 +0.36(+2.11%)
Apr 28, 2010 17.08 17.33 16.87 17.15 7,457,428 +0.29(+1.75%)
Apr 27, 2010 17.19 17.40 16.75 16.86 10,220,853 -0.42(-2.42%)
Apr 26, 2010 17.56 17.72 17.25 17.28 4,732,773 -0.24(-1.36%)
Apr 23, 2010 17.11 17.51 16.93 17.51 5,369,017 +0.39(+2.28%)
Apr 22, 2010 16.56 17.13 16.29 17.12 8,392,827 +0.33(+1.98%)
Apr 21, 2010 16.79 17.02 16.64 16.79 18,041 -0.08(-0.45%)
Apr 20, 2010 16.46 16.89 16.45 16.87 5,457,467 +0.56(+3.44%)
Apr 19, 2010 16.26 16.48 16.14 16.31 4,873,324 -0.10(-0.58%)
Apr 16, 2010 16.63 16.73 16.27 16.40 6,092,488 -0.34(-2.04%)
Apr 15, 2010 16.83 16.93 16.70 16.74 3,860,977 -0.09(-0.51%)
Apr 14, 2010 16.97 17.00 16.49 16.83 7,712,859 +0.03(+0.17%)
Apr 13, 2010 17.26 17.31 16.58 16.80 9,138,788 -0.53(-3.07%)
Apr 12, 2010 17.37 17.55 17.25 17.33 4,223,803 -0.05(-0.27%)
Apr 09, 2010 17.23 17.40 17.07 17.38 4,938,613 +0.29(+1.73%)
Apr 08, 2010 17.11 17.20 16.60 17.09 12,266,851 -0.10(-0.55%)
Apr 07, 2010 17.12 17.57 17.04 17.18 10,086,006 +0.07(+0.39%)
Apr 06, 2010 16.94 17.26 16.83 17.12 6,675,411 +0.18(+1.07%)
Apr 05, 2010 16.79 17.12 16.70 16.93 6,527,238 +0.45(+2.71%)
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.