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 30, 2013 17.63 17.91 17.52 17.89 4,633,023 +0.18(+1.02%)
Apr 29, 2013 17.53 17.84 17.38 17.71 4,244,900 +0.33(+1.90%)
Apr 26, 2013 17.42 17.49 17.32 17.38 5,181,439 -0.05(-0.29%)
Apr 25, 2013 17.24 17.72 17.17 17.43 3,957,171 +0.27(+1.57%)
Apr 24, 2013 17.03 17.24 16.97 17.16 7,030,872 +0.22(+1.30%)
Apr 23, 2013 17.04 17.06 16.72 16.94 3,656,615 -0.04(-0.24%)
Apr 22, 2013 16.76 17.04 16.50 16.98 3,534,228 +0.30(+1.80%)
Apr 19, 2013 16.87 16.93 16.42 16.68 3,651,979 -0.15(-0.89%)
Apr 18, 2013 16.86 17.09 16.59 16.83 4,256,307 +0.05(+0.30%)
Apr 17, 2013 16.95 17.03 16.42 16.78 6,310,518 -0.43(-2.50%)
Apr 16, 2013 17.18 17.35 16.90 17.21 3,965,108 +0.30(+1.77%)
Apr 15, 2013 17.54 17.59 16.87 16.91 6,985,601 -0.90(-5.05%)
Apr 12, 2013 18.23 18.24 17.68 17.81 9,183,028 -0.59(-3.21%)
Apr 11, 2013 18.47 18.70 18.22 18.40 7,047,818 -0.02(-0.11%)
Apr 10, 2013 18.39 18.50 18.11 18.42 3,365,296 +0.15(+0.82%)
Apr 09, 2013 18.02 18.30 17.89 18.27 3,263,304 +0.24(+1.33%)
Apr 08, 2013 17.79 18.03 17.71 18.03 4,088,152 +0.26(+1.46%)
Apr 05, 2013 17.44 17.80 17.31 17.77 5,480,219 -0.01(-0.06%)
Apr 04, 2013 17.57 17.88 17.38 17.78 6,861,913 +0.16(+0.91%)
Apr 03, 2013 17.97 18.00 17.48 17.62 6,279,230 -0.32(-1.78%)
Apr 02, 2013 18.17 18.20 17.83 17.94 3,927,752 -0.26(-1.43%)
Apr 01, 2013 18.65 18.66 18.12 18.20 4,159,186 -0.45(-2.41%)
Mar 28, 2013 18.95 19.01 18.55 18.65 4,312,789 -0.34(-1.79%)
Mar 27, 2013 18.91 19.01 18.83 18.99 3,023,590 -0.08(-0.42%)
Mar 26, 2013 18.94 19.09 18.90 19.07 2,577,150 +0.20(+1.06%)
Mar 25, 2013 18.65 18.99 18.62 18.87 5,739,628 +0.29(+1.56%)
Mar 22, 2013 18.39 18.67 18.39 18.58 4,490,498 +0.22(+1.20%)
Mar 21, 2013 18.24 18.50 18.19 18.36 4,147,100 -0.05(-0.27%)
Mar 20, 2013 18.27 18.45 18.07 18.41 3,134,383 +0.26(+1.43%)
Mar 19, 2013 18.50 18.57 17.96 18.15 3,531,930 -0.29(-1.57%)
Mar 18, 2013 18.31 18.63 18.22 18.44 2,437,094 -0.17(-0.91%)
Mar 15, 2013 18.70 18.94 18.49 18.61 6,020,287 -0.18(-0.96%)
Mar 14, 2013 18.41 18.82 18.39 18.79 3,218,540 +0.39(+2.12%)
Mar 13, 2013 18.49 18.59 18.38 18.40 3,897,017 -0.10(-0.54%)
Mar 12, 2013 18.41 18.52 18.31 18.50 3,478,915 +0.09(+0.49%)
Mar 11, 2013 18.29 18.44 18.10 18.41 3,146,383 +0.01(+0.05%)
Mar 08, 2013 18.25 18.47 18.08 18.40 2,639,456 +0.27(+1.49%)
Mar 07, 2013 17.89 18.24 17.70 18.13 2,731,133 +0.29(+1.63%)
Mar 06, 2013 17.82 18.00 17.68 17.84 3,903,103 +0.14(+0.79%)
Mar 05, 2013 17.68 17.94 17.63 17.70 4,507,592 +0.19(+1.09%)
Mar 04, 2013 17.86 17.91 17.31 17.51 4,990,743 -0.35(-1.96%)
Mar 01, 2013 17.96 18.04 17.65 17.86 6,061,718 -0.26(-1.43%)
Feb 28, 2013 18.07 18.28 17.96 18.12 4,658,916 +0.13(+0.72%)
Feb 27, 2013 17.89 18.11 17.80 17.99 5,810,000 +0.05(+0.28%)
Feb 26, 2013 17.88 18.00 17.54 17.94 5,414,652 +0.21(+1.18%)
Feb 25, 2013 18.58 18.74 17.73 17.73 5,250,519 -0.78(-4.21%)
Feb 22, 2013 18.20 18.55 17.94 18.51 3,735,493 +0.47(+2.61%)
Feb 21, 2013 18.52 18.76 17.84 18.04 8,411,818 +0.00(+0.00%)
Feb 20, 2013 18.73 18.99 18.03 18.04 6,897,086 -0.68(-3.63%)
Feb 19, 2013 18.53 18.92 18.48 18.72 4,661,226 +0.28(+1.52%)
Feb 15, 2013 18.87 18.87 18.40 18.44 5,185,085 -0.48(-2.54%)
Feb 14, 2013 18.73 19.04 18.72 18.92 2,751,354 +0.12(+0.64%)
Feb 13, 2013 18.86 19.03 18.67 18.80 4,020,340 +0.03(+0.16%)
Feb 12, 2013 18.84 18.84 18.52 18.77 3,041,013 +0.02(+0.11%)
Feb 11, 2013 18.87 18.88 18.68 18.75 2,604,612 -0.06(-0.32%)
Feb 08, 2013 18.88 19.00 18.78 18.81 3,666,424 +0.03(+0.16%)
Feb 07, 2013 19.13 19.14 18.74 18.78 3,463,286 -0.33(-1.73%)
Feb 06, 2013 18.89 19.12 18.80 19.11 2,874,714 +0.53(+2.85%)
Feb 04, 2013 18.65 18.71 18.53 18.58 2,978,243 -0.32(-1.69%)
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.