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 31, 2012 18.04 18.16 17.70 17.93 5,905,943 +0.10(+0.59%)
Jan 30, 2012 17.47 17.90 17.25 17.83 5,529,468 +0.17(+0.97%)
Jan 27, 2012 17.59 17.81 17.53 17.66 4,108,753 -0.04(-0.22%)
Jan 26, 2012 18.30 18.32 17.48 17.70 8,015,670 -0.47(-2.57%)
Jan 25, 2012 17.38 18.25 17.05 18.16 10,245,458 +0.75(+4.31%)
Jan 24, 2012 17.10 17.41 17.05 17.41 7,044,352 +0.12(+0.72%)
Jan 23, 2012 16.87 17.40 16.87 17.29 6,672,281 +0.46(+2.71%)
Jan 20, 2012 16.82 16.86 16.53 16.83 5,108,521 +0.03(+0.17%)
Jan 19, 2012 16.99 17.16 16.75 16.80 7,631,298 -0.08(-0.45%)
Jan 18, 2012 16.92 17.03 16.74 16.88 7,687,411 -0.07(-0.39%)
Jan 17, 2012 16.61 17.21 16.61 16.94 8,021,560 +0.71(+4.39%)
Jan 13, 2012 16.52 16.63 15.95 16.23 6,322,652 -0.53(-3.18%)
Jan 12, 2012 17.39 17.39 16.68 16.76 7,507,775 -0.45(-2.60%)
Jan 11, 2012 17.17 17.42 16.93 17.21 7,295,461 +0.02(+0.11%)
Jan 10, 2012 16.85 17.34 16.85 17.19 6,492,298 +0.67(+4.03%)
Jan 09, 2012 16.55 16.60 16.27 16.53 5,693,542 +0.10(+0.64%)
Jan 06, 2012 16.54 16.58 16.19 16.42 6,058,860 -0.05(-0.29%)
Jan 05, 2012 16.01 16.84 15.61 16.47 13,098,476 +0.52(+3.28%)
Jan 04, 2012 15.40 16.06 15.34 15.95 7,313,942 +1.59(+11.06%)
Dec 30, 2011 14.45 14.50 14.36 14.36 2,095,723 -0.08(-0.53%)
Dec 29, 2011 14.34 14.56 14.26 14.43 2,521,457 +0.17(+1.20%)
Dec 28, 2011 14.64 14.71 14.18 14.26 2,293,043 -0.42(-2.85%)
Dec 27, 2011 14.69 14.82 14.61 14.68 1,592,339 -0.01(-0.06%)
Dec 23, 2011 14.84 14.88 14.55 14.69 1,665,150 +0.03(+0.19%)
Dec 21, 2011 14.42 14.70 14.20 14.66 3,407,638 +0.22(+1.51%)
Dec 20, 2011 13.98 14.49 13.98 14.44 4,401,607 +0.79(+5.78%)
Dec 19, 2011 14.30 14.30 13.62 13.65 5,157,997 -0.55(-3.88%)
Dec 16, 2011 13.86 14.24 13.83 14.21 6,214,154 +0.44(+3.18%)
Dec 15, 2011 13.83 14.09 13.51 13.77 5,719,563 +0.15(+1.12%)
Dec 14, 2011 14.35 14.42 13.55 13.62 8,205,334 -0.97(-6.65%)
Dec 13, 2011 15.00 15.40 14.41 14.59 5,843,772 -0.27(-1.79%)
Dec 12, 2011 15.25 15.28 14.65 14.85 4,402,421 -0.78(-4.99%)
Dec 09, 2011 15.35 15.74 15.33 15.63 4,224,663 +0.38(+2.49%)
Dec 08, 2011 15.69 15.91 15.17 15.25 4,115,843 -0.65(-4.07%)
Dec 07, 2011 15.92 16.03 15.63 15.90 6,423,376 -0.13(-0.83%)
Dec 06, 2011 16.05 16.23 15.82 16.03 5,125,091 -0.05(-0.30%)
Dec 05, 2011 16.23 16.38 15.88 16.08 4,934,279 +0.27(+1.68%)
Dec 02, 2011 16.16 16.34 15.77 15.81 5,447,055 -0.07(-0.42%)
Dec 01, 2011 15.98 16.24 15.77 15.88 4,915,347 -0.19(-1.18%)
Nov 30, 2011 15.98 16.35 15.66 16.07 7,663,333 +0.87(+5.76%)
Nov 29, 2011 15.13 15.37 14.70 15.19 5,843,052 +0.62(+4.24%)
Nov 28, 2011 14.22 14.79 14.09 14.58 5,562,343 +0.96(+7.05%)
Nov 25, 2011 13.58 13.90 13.47 13.62 2,074,015 -0.10(-0.76%)
Nov 23, 2011 13.98 14.03 13.71 13.72 6,288,355 -0.56(-3.93%)
Nov 22, 2011 14.74 14.83 14.23 14.28 7,098,323 -0.50(-3.41%)
Nov 21, 2011 14.82 14.94 14.45 14.79 7,081,198 -0.30(-2.02%)
Nov 18, 2011 15.29 15.50 14.88 15.09 8,130,890 -0.08(-0.50%)
Nov 17, 2011 16.15 16.16 15.05 15.17 6,590,250 -1.04(-6.40%)
Nov 16, 2011 15.86 16.71 15.79 16.20 8,783,127 +0.21(+1.31%)
Nov 15, 2011 16.31 16.34 15.83 15.99 6,451,623 -0.34(-2.10%)
Nov 14, 2011 16.40 16.44 15.99 16.34 6,914,101 -0.12(-0.75%)
Nov 11, 2011 16.30 16.53 16.15 16.46 4,902,715 +0.42(+2.61%)
Nov 10, 2011 16.06 16.24 15.56 16.04 5,829,990 +0.34(+2.18%)
Nov 09, 2011 16.01 16.26 15.53 15.70 7,075,500 -0.89(-5.39%)
Nov 08, 2011 16.64 16.72 16.29 16.59 5,863,065 +0.10(+0.63%)
Nov 07, 2011 16.44 16.64 16.16 16.49 6,939,955 -0.04(-0.23%)
Nov 04, 2011 16.20 16.56 16.00 16.53 9,596,824 +0.25(+1.52%)
Nov 03, 2011 15.72 16.40 15.49 16.28 8,272,505 +1.06(+6.93%)
Nov 02, 2011 14.89 15.25 14.74 15.22 7,266,461 +0.74(+5.12%)
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.