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, 2012 14.77 14.83 14.33 14.38 8,536,174 -0.36(-2.45%)
Jul 30, 2012 15.01 15.14 14.61 14.74 5,745,728 -0.29(-1.90%)
Jul 27, 2012 14.81 15.10 14.63 15.02 8,292,418 +0.30(+2.07%)
Jul 26, 2012 14.12 14.79 14.10 14.72 10,933,373 +0.81(+5.81%)
Jul 25, 2012 13.84 13.97 13.53 13.91 8,112,875 +0.20(+1.46%)
Jul 24, 2012 14.17 14.26 13.49 13.71 7,231,559 -0.41(-2.90%)
Jul 23, 2012 14.33 14.33 13.94 14.12 6,995,033 -0.68(-4.56%)
Jul 20, 2012 14.56 14.80 14.34 14.80 6,933,253 +0.05(+0.32%)
Jul 19, 2012 14.09 14.86 14.06 14.75 10,253,031 +0.75(+5.37%)
Jul 18, 2012 14.02 14.23 13.98 14.00 9,642,646 -0.10(-0.67%)
Jul 17, 2012 14.11 14.30 13.64 14.09 10,750,072 +0.05(+0.34%)
Jul 16, 2012 13.53 14.19 13.36 14.04 11,677,935 +0.51(+3.79%)
Jul 13, 2012 13.19 13.58 12.92 13.53 9,742,210 +0.47(+3.57%)
Jul 12, 2012 12.98 13.20 12.66 13.06 11,065,657 -0.22(-1.65%)
Jul 11, 2012 13.26 13.59 13.22 13.28 7,887,202 +0.06(+0.43%)
Jul 10, 2012 14.12 14.16 13.10 13.23 5,766,389 -0.76(-5.44%)
Jul 09, 2012 13.93 14.17 13.71 13.99 4,952,139 +0.06(+0.41%)
Jul 06, 2012 14.06 14.30 13.83 13.93 5,439,263 -0.41(-2.85%)
Jul 05, 2012 14.88 14.91 14.32 14.34 6,112,625 -0.64(-4.25%)
Jul 03, 2012 14.41 14.99 14.41 14.98 3,521,587 +0.74(+5.21%)
Jul 02, 2012 14.29 14.41 13.95 14.23 7,014,061 -0.13(-0.93%)
Jun 29, 2012 14.13 14.41 13.64 14.37 11,680,224 +0.91(+6.78%)
Jun 28, 2012 13.18 13.63 13.10 13.45 7,793,248 +0.01(+0.07%)
Jun 27, 2012 13.18 13.53 13.09 13.45 6,845,824 +0.39(+2.99%)
Jun 26, 2012 12.80 13.17 12.65 13.06 7,126,853 +0.26(+2.01%)
Jun 25, 2012 12.90 12.96 12.48 12.80 6,540,147 -0.37(-2.82%)
Jun 22, 2012 13.12 13.39 12.83 13.17 11,824,994 +0.14(+1.09%)
Jun 21, 2012 14.09 14.09 13.00 13.03 9,934,575 -0.96(-6.87%)
Jun 20, 2012 14.26 14.41 13.74 13.99 7,698,743 -0.29(-2.00%)
Jun 19, 2012 13.77 14.37 13.75 14.27 6,265,416 +0.63(+4.60%)
Jun 18, 2012 13.75 13.79 13.49 13.64 5,742,853 -0.25(-1.78%)
Jun 15, 2012 13.85 14.03 13.74 13.89 5,967,298 +0.04(+0.28%)
Jun 14, 2012 13.59 13.95 13.45 13.85 5,004,047 +0.33(+2.46%)
Jun 13, 2012 13.83 13.94 13.44 13.52 4,019,337 -0.40(-2.87%)
Jun 12, 2012 13.95 14.03 13.62 13.92 6,654,524 +0.09(+0.62%)
Jun 11, 2012 14.50 14.71 13.82 13.83 4,968,467 -0.43(-3.00%)
Jun 08, 2012 14.15 14.29 13.78 14.26 7,107,036 -0.10(-0.66%)
Jun 07, 2012 14.82 15.02 14.30 14.36 7,732,325 -0.32(-2.20%)
Jun 06, 2012 14.24 14.82 14.24 14.68 5,665,894 +0.66(+4.68%)
Jun 05, 2012 13.61 14.12 13.56 14.03 4,883,350 +0.34(+2.50%)
Jun 04, 2012 13.93 13.93 13.32 13.68 6,661,079 -0.05(-0.35%)
Jun 01, 2012 14.04 14.12 13.63 13.73 8,187,652 -0.65(-4.50%)
May 31, 2012 14.22 14.53 13.80 14.38 8,145,889 +0.15(+1.07%)
May 30, 2012 14.87 14.88 14.00 14.22 8,677,514 -0.91(-6.03%)
May 29, 2012 14.95 15.28 14.91 15.14 6,344,319 +0.34(+2.31%)
May 25, 2012 14.53 14.94 14.53 14.80 5,221,879 +0.33(+2.30%)
May 24, 2012 14.88 14.97 14.19 14.46 7,670,394 -0.36(-2.44%)
May 23, 2012 14.41 14.86 14.07 14.82 5,107,285 +0.04(+0.26%)
May 22, 2012 14.98 15.25 14.65 14.79 4,649,960 -0.18(-1.21%)
May 21, 2012 14.37 15.01 14.36 14.97 6,309,461 +0.66(+4.58%)
May 18, 2012 14.72 14.80 14.21 14.31 7,562,160 -0.32(-2.21%)
May 17, 2012 14.95 15.23 14.61 14.63 6,712,189 -0.29(-1.91%)
May 16, 2012 15.49 15.81 14.91 14.92 9,037,533 -0.50(-3.27%)
May 15, 2012 15.97 16.01 15.31 15.42 8,902,459 -0.57(-3.57%)
May 14, 2012 16.10 16.22 15.77 15.99 5,778,151 -0.39(-2.38%)
May 11, 2012 16.40 16.72 16.31 16.38 4,993,958 -0.18(-1.09%)
May 10, 2012 16.54 16.83 16.35 16.56 7,383,373 +0.29(+1.75%)
May 09, 2012 16.01 16.42 15.93 16.28 6,732,848 -0.10(-0.58%)
May 08, 2012 16.17 16.43 15.90 16.37 6,171,042 +0.01(+0.06%)
May 07, 2012 16.41 16.63 16.26 16.36 5,887,571 -0.15(-0.92%)
May 04, 2012 16.79 17.05 16.24 16.52 7,502,946 -0.52(-3.07%)
May 03, 2012 18.48 18.48 16.97 17.04 8,655,303 -1.26(-6.91%)
May 02, 2012 18.32 18.46 17.87 18.30 7,180,518 -0.24(-1.28%)
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.