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 (%)
Dec 31, 2010 19.01 19.19 18.87 19.09 1,824,033 +0.09(+0.47%)
Dec 30, 2010 19.24 19.27 18.86 19.00 1,828,681 -0.27(-1.40%)
Dec 29, 2010 19.23 19.38 19.15 19.27 1,549,860 +0.12(+0.63%)
Dec 28, 2010 19.24 19.33 19.11 19.15 1,244,350 -0.02(-0.10%)
Dec 27, 2010 19.13 19.23 18.95 19.17 3,158,179 -0.01(-0.05%)
Dec 23, 2010 19.36 19.40 19.13 19.18 2,084,938 -0.18(-0.93%)
Dec 22, 2010 19.52 19.52 19.36 19.36 3,898,764 -0.09(-0.46%)
Dec 21, 2010 19.36 19.50 19.13 19.45 3,285,243 +0.19(+0.99%)
Dec 20, 2010 18.92 19.31 18.64 19.26 3,990,924 +0.52(+2.77%)
Dec 17, 2010 18.75 18.94 18.65 18.74 7,083,367 -0.05(-0.27%)
Dec 16, 2010 19.09 19.12 18.65 18.79 5,587,126 -0.30(-1.57%)
Dec 15, 2010 19.19 19.35 18.86 19.09 3,390,456 -0.20(-1.04%)
Dec 14, 2010 19.77 19.79 19.19 19.29 2,968,260 -0.48(-2.43%)
Dec 13, 2010 19.79 20.00 19.69 19.77 3,517,541 +0.12(+0.61%)
Dec 10, 2010 19.54 19.81 19.47 19.65 2,061,485 +0.22(+1.13%)
Dec 09, 2010 19.34 19.45 18.98 19.43 1,831,226 +0.21(+1.09%)
Dec 08, 2010 19.57 19.57 19.08 19.22 2,052,402 -0.33(-1.69%)
Dec 07, 2010 19.94 20.00 19.38 19.55 2,400,560 -0.04(-0.20%)
Dec 06, 2010 19.51 19.75 19.45 19.59 1,699,205 +0.07(+0.36%)
Dec 03, 2010 19.39 19.58 19.19 19.52 2,412,154 +0.12(+0.62%)
Dec 02, 2010 18.87 19.44 18.87 19.40 2,688,109 +0.56(+2.97%)
Dec 01, 2010 18.56 19.00 18.45 18.84 3,275,957 +0.66(+3.63%)
Nov 30, 2010 18.06 18.36 17.93 18.18 2,567,708 -0.15(-0.82%)
Nov 29, 2010 17.97 18.39 17.83 18.33 2,902,656 +0.29(+1.61%)
Nov 26, 2010 18.08 18.35 17.91 18.04 1,498,879 -0.21(-1.15%)
Nov 24, 2010 18.01 18.25 18.25 18.25 3,100,657 +0.35(+1.96%)
Nov 23, 2010 18.26 18.26 17.86 17.90 3,244,512 -0.63(-3.40%)
Nov 22, 2010 18.26 18.59 18.02 18.53 3,865,632 +0.05(+0.27%)
Nov 19, 2010 18.44 18.48 17.94 18.48 3,447,312 -0.01(-0.05%)
Nov 18, 2010 17.99 18.58 17.85 18.49 3,386,579 +0.37(+2.04%)
Nov 17, 2010 18.20 18.37 17.90 18.12 3,223,875 -0.05(-0.28%)
Nov 16, 2010 18.31 18.52 17.98 18.17 3,480,721 -1.03(-5.36%)
Nov 15, 2010 19.20 19.26 18.44 19.20 4,191,817 +0.13(+0.68%)
Nov 12, 2010 19.69 19.69 18.92 19.07 3,299,983 -0.72(-3.64%)
Nov 11, 2010 19.49 19.83 19.38 19.79 4,173,254 +0.32(+1.64%)
Nov 10, 2010 18.57 19.47 18.46 19.47 4,876,670 +0.91(+4.90%)
Nov 09, 2010 18.84 19.16 18.48 18.56 2,335,953 -0.15(-0.80%)
Nov 08, 2010 18.45 18.73 18.36 18.71 2,651,612 +0.11(+0.59%)
Nov 05, 2010 18.61 18.64 18.25 18.60 3,652,489 -0.05(-0.27%)
Nov 04, 2010 17.77 18.85 17.76 18.65 6,560,709 +1.21(+6.94%)
Nov 03, 2010 17.37 17.51 16.97 17.44 2,620,075 +0.18(+1.04%)
Nov 02, 2010 17.19 17.34 17.03 17.26 1,770,869 +0.29(+1.71%)
Nov 01, 2010 17.20 17.46 16.86 16.97 1,930,238 -0.05(-0.29%)
Oct 29, 2010 16.70 17.11 16.65 17.02 1,962,553 +0.27(+1.61%)
Oct 28, 2010 16.96 16.98 16.62 16.75 1,896,504 -0.04(-0.24%)
Oct 27, 2010 16.60 16.81 16.33 16.79 2,656,793 -0.33(-1.93%)
Oct 25, 2010 17.26 17.64 17.09 17.12 2,044,514 +0.05(+0.29%)
Oct 22, 2010 17.14 17.19 16.85 17.07 2,242,203 -0.01(-0.06%)
Oct 21, 2010 17.28 17.60 16.91 17.08 3,510,531 -0.14(-0.81%)
Oct 20, 2010 17.36 17.47 16.77 17.22 6,406,260 -0.17(-0.98%)
Oct 19, 2010 17.96 18.27 17.28 17.39 5,820,572 -0.92(-5.02%)
Oct 18, 2010 18.11 18.43 18.03 18.31 3,099,898 +0.24(+1.33%)
Oct 15, 2010 18.26 18.32 17.88 18.07 3,552,144 -0.05(-0.28%)
Oct 14, 2010 18.11 18.42 17.89 18.12 3,616,776 +0.01(+0.06%)
Oct 13, 2010 17.65 18.17 17.63 18.11 3,058,912 +0.61(+3.49%)
Oct 12, 2010 17.70 17.70 17.12 17.50 3,531,888 -0.11(-0.62%)
Oct 11, 2010 17.48 17.80 17.34 17.61 2,269,348 +0.16(+0.92%)
Oct 08, 2010 17.45 17.54 17.01 17.45 2,174,656 +0.44(+2.59%)
Oct 07, 2010 17.24 17.24 16.80 17.01 1,686,856 -0.11(-0.64%)
Oct 06, 2010 16.97 17.29 16.89 17.12 3,668,293 +0.08(+0.47%)
Oct 05, 2010 16.49 17.08 16.46 17.04 3,743,762 +0.80(+4.93%)
Oct 04, 2010 16.37 16.57 16.11 16.24 2,454,454 -0.17(-1.04%)
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.