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 (%)
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%)
Jul 01, 2009 14.31 14.48 13.92 13.98 3,919,413 -0.03(-0.20%)
Jun 30, 2009 14.12 14.52 13.54 14.01 4,868,313 -0.20(-1.41%)
Jun 29, 2009 14.38 14.53 13.94 14.21 5,936,243 -0.10(-0.66%)
Jun 26, 2009 13.98 14.33 13.70 14.30 6,705,152 +0.25(+1.76%)
Jun 25, 2009 13.82 14.17 13.75 14.05 3,872,469 +0.46(+3.36%)
Jun 24, 2009 13.42 13.83 13.17 13.60 3,112,796 +0.30(+2.29%)
Jun 23, 2009 13.45 13.62 12.87 13.29 5,279,881 +0.01(+0.07%)
Jun 22, 2009 13.64 13.64 12.73 13.28 5,749,347 -0.75(-5.35%)
Jun 19, 2009 14.32 14.41 13.92 14.03 3,716,156 +0.04(+0.27%)
Jun 18, 2009 14.26 14.40 13.77 14.00 3,813,346 -0.33(-2.32%)
Jun 17, 2009 14.78 14.81 14.05 14.33 3,642,484 -0.51(-3.46%)
Jun 16, 2009 15.73 15.88 14.82 14.84 3,304,890 -0.66(-4.23%)
Jun 15, 2009 15.75 16.06 15.28 15.50 2,197,667 -0.64(-3.95%)
Jun 12, 2009 16.31 16.47 15.88 16.14 3,894,302 -0.57(-3.41%)
Jun 11, 2009 16.29 16.99 15.93 16.71 3,282,102 +0.68(+4.21%)
Jun 10, 2009 16.16 16.17 15.44 16.03 3,665,472 +0.34(+2.18%)
Jun 09, 2009 15.75 16.07 15.45 15.69 4,020,880 +0.17(+1.10%)
Jun 08, 2009 15.48 15.72 15.28 15.52 3,422,262 -0.59(-3.66%)
Jun 05, 2009 16.16 16.36 15.71 16.11 2,754,500 -0.01(-0.06%)
Jun 04, 2009 15.75 16.40 15.75 16.12 3,420,109 -0.02(-0.12%)
Jun 03, 2009 16.93 16.96 15.76 16.14 3,430,121 -1.18(-6.81%)
Jun 02, 2009 17.42 17.74 17.05 17.31 3,707,953 -0.24(-1.35%)
Jun 01, 2009 16.78 17.84 16.62 17.55 4,754,462 +1.21(+7.39%)
May 29, 2009 16.14 16.54 15.96 16.35 3,172,036 +0.56(+3.55%)
May 28, 2009 15.51 15.98 15.14 15.78 4,525,753 +0.56(+3.69%)
May 27, 2009 15.52 15.86 15.21 15.22 1,969,777 -0.26(-1.66%)
May 26, 2009 14.99 15.53 14.69 15.48 2,652,785 +0.25(+1.62%)
May 22, 2009 15.32 15.72 15.09 15.23 1,708,725 +0.02(+0.13%)
May 21, 2009 15.82 15.90 14.98 15.21 3,037,433 -0.96(-5.94%)
May 20, 2009 16.33 16.67 16.05 16.17 2,807,969 +0.16(+1.01%)
May 19, 2009 15.74 16.35 15.64 16.01 2,048,221 +0.32(+2.06%)
May 18, 2009 15.09 15.72 14.93 15.69 2,769,367 +0.95(+6.45%)
May 15, 2009 15.37 15.52 14.60 14.74 3,038,344 -0.69(-4.50%)
May 14, 2009 15.20 15.57 14.69 15.43 2,697,549 +0.07(+0.43%)
May 13, 2009 15.90 15.98 15.13 15.37 3,970,845 -0.87(-5.33%)
May 12, 2009 16.73 16.92 15.82 16.23 3,174,824 -0.20(-1.21%)
May 11, 2009 16.64 16.78 16.14 16.43 2,451,679 -0.69(-4.05%)
May 08, 2009 16.76 17.36 16.75 17.12 3,269,617 +0.59(+3.57%)
May 07, 2009 17.57 17.91 16.24 16.54 2,620,878 -0.55(-3.23%)
May 06, 2009 16.93 17.17 16.54 17.09 2,969,903 +0.62(+3.75%)
May 05, 2009 17.12 17.44 15.96 16.47 3,085,308 -1.10(-6.28%)
May 04, 2009 16.84 17.59 16.53 17.57 2,420,148 +1.06(+6.45%)
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.