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 (%)
Aug 31, 2011 15.26 15.59 14.94 15.17 5,024,318 +0.06(+0.38%)
Aug 30, 2011 14.49 15.21 14.38 15.11 6,600,332 +0.51(+3.52%)
Aug 29, 2011 14.05 14.75 14.03 14.60 4,517,906 +0.82(+5.93%)
Aug 26, 2011 13.38 13.86 13.10 13.78 4,051,708 +0.27(+1.97%)
Aug 25, 2011 13.91 14.11 13.45 13.51 4,820,407 -0.30(-2.20%)
Aug 24, 2011 13.88 13.99 13.49 13.82 5,370,193 -0.14(-1.02%)
Aug 23, 2011 13.41 13.96 13.23 13.96 6,533,841 +0.62(+4.63%)
Aug 22, 2011 14.15 14.24 13.13 13.34 6,800,113 -0.42(-3.04%)
Aug 19, 2011 13.91 14.42 13.72 13.76 6,105,360 -0.44(-3.08%)
Aug 18, 2011 14.49 14.53 13.98 14.20 9,819,092 -0.89(-5.92%)
Aug 17, 2011 15.17 15.40 14.89 15.09 4,465,483 +0.03(+0.19%)
Aug 16, 2011 14.95 15.30 14.76 15.06 5,889,736 -0.15(-1.00%)
Aug 15, 2011 14.95 15.29 14.93 15.21 6,141,276 +0.45(+3.03%)
Aug 12, 2011 15.23 15.45 14.64 14.77 4,271,137 -0.24(-1.58%)
Aug 11, 2011 14.04 15.25 13.84 15.00 6,407,892 +1.07(+7.71%)
Aug 10, 2011 14.20 14.73 13.88 13.93 10,003,544 -0.72(-4.93%)
Aug 09, 2011 14.67 14.65 13.55 14.65 12,017,838 +0.81(+5.84%)
Aug 08, 2011 14.67 14.80 13.59 13.84 10,083,096 -1.40(-9.17%)
Aug 05, 2011 15.56 15.96 14.58 15.24 9,888,571 -0.33(-2.14%)
Aug 04, 2011 16.96 17.10 15.54 15.57 8,819,911 -1.65(-9.60%)
Aug 03, 2011 17.36 17.49 16.68 17.23 6,724,945 -0.18(-1.04%)
Aug 02, 2011 17.97 18.23 17.41 17.41 6,059,311 -0.75(-4.14%)
Aug 01, 2011 18.79 18.85 17.85 18.16 4,831,374 -0.21(-1.14%)
Jul 29, 2011 18.31 18.66 18.08 18.37 4,312,293 -0.22(-1.18%)
Jul 28, 2011 18.82 19.16 18.54 18.59 3,356,531 -0.24(-1.26%)
Jul 27, 2011 19.53 19.53 18.80 18.83 3,569,201 -0.87(-4.44%)
Jul 26, 2011 19.82 20.05 19.58 19.70 2,854,028 -0.05(-0.24%)
Jul 25, 2011 19.43 19.95 19.37 19.75 3,268,715 +0.04(+0.19%)
Jul 22, 2011 19.85 19.90 19.57 19.71 3,270,982 -0.11(-0.58%)
Jul 21, 2011 19.34 19.91 19.32 19.83 7,528,733 +0.64(+3.32%)
Jul 20, 2011 18.98 19.21 18.79 19.19 4,732,127 +0.35(+1.87%)
Jul 19, 2011 18.45 18.89 18.42 18.84 4,251,423 +0.58(+3.18%)
Jul 18, 2011 18.54 18.57 17.92 18.26 3,394,640 -0.29(-1.59%)
Jul 15, 2011 17.90 18.59 17.90 18.55 4,579,658 +0.87(+4.95%)
Jul 14, 2011 18.25 18.34 17.67 17.68 2,747,530 -0.45(-2.47%)
Jul 13, 2011 18.07 18.55 18.02 18.12 3,913,503 +0.21(+1.17%)
Jul 12, 2011 18.00 18.26 17.83 17.91 3,988,907 -0.21(-1.15%)
Jul 11, 2011 18.52 18.54 18.03 18.12 3,258,224 -0.76(-4.03%)
Jul 08, 2011 19.02 19.14 18.74 18.88 3,814,693 -0.52(-2.69%)
Jul 07, 2011 19.26 19.63 19.16 19.41 5,162,363 +0.51(+2.72%)
Jul 06, 2011 19.20 19.21 18.75 18.89 3,337,658 -0.34(-1.78%)
Jul 05, 2011 19.07 19.45 19.05 19.24 2,941,812 +0.17(+0.90%)
Jul 01, 2011 19.02 19.18 18.67 19.06 3,568,302 +0.05(+0.25%)
Jun 30, 2011 18.78 19.05 18.69 19.02 3,762,375 +0.29(+1.57%)
Jun 29, 2011 18.53 18.77 18.27 18.72 4,164,924 +0.38(+2.07%)
Jun 28, 2011 17.96 18.34 17.93 18.34 3,690,187 +0.51(+2.88%)
Jun 27, 2011 17.70 17.91 17.54 17.83 2,887,901 +0.05(+0.27%)
Jun 24, 2011 18.21 18.23 17.57 17.78 10,173,502 -0.41(-2.25%)
Jun 23, 2011 18.08 18.24 17.61 18.19 7,007,660 -0.26(-1.39%)
Jun 22, 2011 18.52 18.82 18.42 18.45 3,475,474 -0.18(-0.97%)
Jun 21, 2011 18.09 18.68 18.06 18.63 4,054,858 +0.73(+4.09%)
Jun 20, 2011 17.78 17.96 17.74 17.89 3,221,844 +0.05(+0.27%)
Jun 17, 2011 18.18 18.33 17.59 17.85 5,028,122 -0.16(-0.90%)
Jun 16, 2011 18.22 18.34 17.86 18.01 4,011,513 -0.18(-0.99%)
Jun 15, 2011 18.35 18.64 18.01 18.19 6,375,370 -0.37(-2.00%)
Jun 14, 2011 18.43 18.67 18.34 18.56 4,020,922 +0.41(+2.25%)
Jun 13, 2011 19.02 19.15 17.96 18.15 5,957,282 -0.87(-4.60%)
Jun 10, 2011 19.31 19.35 18.88 19.03 5,642,517 -0.43(-2.20%)
Jun 09, 2011 19.31 19.63 19.20 19.45 2,847,346 +0.27(+1.39%)
Jun 08, 2011 19.05 19.49 19.04 19.19 4,071,044 +0.13(+0.70%)
Jun 07, 2011 19.14 19.42 18.98 19.05 4,295,335 +0.05(+0.25%)
Jun 06, 2011 19.90 20.13 18.98 19.01 4,775,024 -0.91(-4.58%)
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.