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 28, 2017 2.280 2.280 2.210 2.220 4,535,634 -0.03(-1.33%)
Apr 27, 2017 2.300 2.315 2.180 2.250 6,719,509 -0.09(-3.85%)
Apr 26, 2017 2.320 2.400 2.280 2.340 5,614,766 -0.01(-0.43%)
Apr 25, 2017 2.280 2.360 2.250 2.350 3,819,711 +0.08(+3.52%)
Apr 24, 2017 2.280 2.310 2.210 2.270 3,542,489 +0.03(+1.34%)
Apr 21, 2017 2.170 2.260 2.160 2.240 5,770,987 +0.07(+3.23%)
Apr 20, 2017 2.230 2.240 2.160 2.170 5,122,700 -0.02(-0.91%)
Apr 19, 2017 2.320 2.350 2.180 2.190 6,370,320 -0.11(-4.78%)
Apr 18, 2017 2.270 2.355 2.240 2.300 4,943,574 +0.01(+0.44%)
Apr 17, 2017 2.320 2.350 2.250 2.290 5,344,831 -0.03(-1.29%)
Apr 13, 2017 2.400 2.440 2.320 2.320 6,250,843 -0.09(-3.73%)
Apr 12, 2017 2.530 2.570 2.390 2.410 7,356,826 -0.09(-3.60%)
Apr 11, 2017 2.450 2.510 2.390 2.500 5,994,042 +0.03(+1.21%)
Apr 10, 2017 2.460 2.480 2.390 2.470 5,954,879 +0.10(+4.22%)
Apr 07, 2017 2.510 2.510 2.360 2.370 7,155,328 -0.15(-5.95%)
Apr 06, 2017 2.460 2.520 2.420 2.520 8,672,363 +0.11(+4.56%)
Apr 05, 2017 2.570 2.662 2.390 2.410 13,261,822 -0.09(-3.60%)
Apr 04, 2017 2.560 2.610 2.470 2.500 7,848,462 -0.03(-1.19%)
Apr 03, 2017 2.560 2.590 2.480 2.530 6,192,918 -0.05(-1.94%)
Mar 31, 2017 2.480 2.600 2.410 2.580 7,900,234 +0.08(+3.20%)
Mar 30, 2017 2.680 2.690 2.500 2.500 6,361,550 -0.12(-4.58%)
Mar 29, 2017 2.430 2.660 2.420 2.620 12,063,549 +0.20(+8.26%)
Mar 28, 2017 2.260 2.430 2.250 2.420 8,173,806 +0.18(+8.04%)
Mar 27, 2017 2.170 2.260 2.150 2.240 7,612,570 -0.03(-1.32%)
Mar 24, 2017 2.220 2.305 2.180 2.270 9,034,467 +0.06(+2.71%)
Mar 23, 2017 2.210 2.240 2.150 2.210 7,084,284 -0.02(-0.90%)
Mar 22, 2017 2.290 2.310 2.180 2.230 9,326,538 -0.10(-4.29%)
Mar 21, 2017 2.370 2.380 2.270 2.330 6,904,186 -0.04(-1.69%)
Mar 20, 2017 2.290 2.380 2.265 2.370 6,391,892 +0.04(+1.72%)
Mar 17, 2017 2.380 2.400 2.250 2.330 69,361,864 -0.03(-1.27%)
Mar 16, 2017 2.463 2.470 2.360 2.360 9,654,856 -0.08(-3.28%)
Mar 15, 2017 2.400 2.490 2.350 2.440 7,988,764 +0.11(+4.72%)
Mar 14, 2017 2.400 2.415 2.240 2.330 7,399,801 -0.13(-5.28%)
Mar 13, 2017 2.530 2.350 2.460 8,622,786 +0.04(+1.65%)
Mar 10, 2017 2.500 2.520 2.350 2.420 6,442,233 -0.04(-1.63%)
Mar 09, 2017 2.340 2.460 2.250 2.460 8,973,766 +0.09(+3.80%)
Mar 08, 2017 2.690 2.700 2.350 2.370 12,867,401 -0.34(-12.55%)
Mar 07, 2017 2.720 2.730 2.650 2.710 6,426,051 +0.02(+0.74%)
Mar 06, 2017 2.670 2.720 2.640 2.690 5,969,793 +0.04(+1.51%)
Mar 03, 2017 2.680 2.750 2.650 2.650 5,921,282 -0.01(-0.38%)
Mar 02, 2017 2.700 2.785 2.630 2.660 9,422,903 -0.10(-3.62%)
Mar 01, 2017 2.770 2.840 2.750 2.760 7,309,025 +0.05(+1.85%)
Feb 28, 2017 2.670 2.740 2.640 2.710 7,871,305 +0.01(+0.37%)
Feb 27, 2017 2.770 2.830 2.680 2.700 7,685,597 -0.03(-1.10%)
Feb 24, 2017 2.710 2.830 2.681 2.730 8,089,769 -0.06(-2.15%)
Feb 23, 2017 3.170 3.170 2.780 2.790 13,497,815 -0.14(-4.78%)
Feb 22, 2017 3.190 3.190 2.930 2.930 11,561,416 -0.29(-9.01%)
Feb 21, 2017 3.250 3.330 3.220 3.220 6,094,233 +0.02(+0.63%)
Feb 17, 2017 3.200 3.200 3.200 0 -0.08(-2.44%)
Feb 16, 2017 3.390 3.410 3.260 3.280 6,487,392 -0.08(-2.38%)
Feb 15, 2017 3.420 3.440 3.310 3.360 8,586,814 -0.13(-3.72%)
Feb 14, 2017 3.510 3.530 3.400 3.490 7,093,619 +0.00(+0.00%)
Feb 13, 2017 3.580 3.600 3.450 3.490 5,333,703 -0.10(-2.79%)
Feb 10, 2017 3.590 3.670 3.560 3.590 6,397,486 +0.10(+2.87%)
Feb 09, 2017 3.290 3.520 3.350 3.490 7,898,753 +0.20(+6.08%)
Feb 08, 2017 3.240 3.390 3.130 3.290 5,762,088 +0.00(+0.00%)
Feb 07, 2017 3.350 3.380 3.210 3.290 7,227,965 -0.10(-2.95%)
Feb 06, 2017 3.540 3.540 3.370 3.390 5,962,261 -0.15(-4.24%)
Feb 03, 2017 3.390 3.580 3.370 3.540 5,731,766 +0.14(+4.12%)
Feb 02, 2017 3.360 3.420 3.270 3.400 5,845,529 +0.03(+0.89%)
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.