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 (%)
Sep 28, 2012 15.57 15.59 15.25 15.37 6,836,239 -0.36(-2.30%)
Sep 27, 2012 15.47 15.88 15.42 15.73 5,608,191 +0.48(+3.12%)
Sep 26, 2012 15.61 15.65 15.13 15.25 6,601,328 -0.45(-2.85%)
Sep 25, 2012 16.08 16.15 15.65 15.70 7,997,609 -0.28(-1.73%)
Sep 24, 2012 16.44 16.53 15.86 15.97 7,914,722 -0.53(-3.23%)
Sep 21, 2012 16.70 16.76 16.24 16.51 9,751,306 +0.02(+0.12%)
Sep 20, 2012 16.91 16.96 16.07 16.49 14,347,201 +0.59(+3.71%)
Sep 19, 2012 15.85 15.95 15.55 15.90 6,846,571 -0.11(-0.71%)
Sep 18, 2012 16.35 16.37 15.80 16.01 5,734,550 -0.42(-2.55%)
Sep 17, 2012 16.72 16.93 16.35 16.43 6,334,237 -0.35(-2.10%)
Sep 14, 2012 16.35 16.99 16.35 16.78 8,940,096 +0.52(+3.22%)
Sep 13, 2012 15.71 16.38 15.44 16.26 8,027,153 +0.53(+3.39%)
Sep 12, 2012 15.96 16.08 15.69 15.73 5,995,437 -0.13(-0.84%)
Sep 11, 2012 15.23 15.89 15.21 15.86 8,308,405 +0.70(+4.64%)
Sep 10, 2012 15.40 15.65 15.14 15.16 6,151,203 -0.29(-1.85%)
Sep 07, 2012 15.38 15.70 15.21 15.44 9,260,586 +0.42(+2.78%)
Sep 06, 2012 14.77 15.42 14.77 15.02 6,227,292 +0.37(+2.53%)
Sep 05, 2012 14.61 14.81 14.51 14.65 4,882,960 +0.00(+0.00%)
Sep 04, 2012 14.72 14.78 14.43 14.65 5,486,076 -0.08(-0.52%)
Aug 31, 2012 14.52 14.78 14.24 14.73 4,948,912 +0.40(+2.79%)
Aug 30, 2012 14.48 14.53 14.16 14.33 4,099,121 -0.23(-1.57%)
Aug 29, 2012 14.86 14.88 14.47 14.56 4,578,637 -0.03(-0.20%)
Aug 27, 2012 14.80 14.88 14.58 14.59 2,998,347 -0.21(-1.41%)
Aug 24, 2012 14.60 14.87 14.44 14.80 3,479,781 +0.18(+1.24%)
Aug 23, 2012 14.80 14.96 14.59 14.61 3,441,398 -0.23(-1.54%)
Aug 22, 2012 14.84 14.89 14.50 14.84 4,261,500 -0.13(-0.89%)
Aug 21, 2012 15.06 15.29 14.91 14.98 4,464,366 -0.06(-0.38%)
Aug 20, 2012 15.05 15.16 14.81 15.03 5,322,541 +0.03(+0.19%)
Aug 17, 2012 14.99 15.14 14.88 15.00 3,918,775 +0.05(+0.32%)
Aug 16, 2012 14.61 15.01 14.61 14.96 4,400,170 +0.20(+1.35%)
Aug 15, 2012 14.68 14.84 14.50 14.76 4,562,351 +0.09(+0.65%)
Aug 14, 2012 14.75 14.80 14.50 14.66 6,785,832 +0.09(+0.59%)
Aug 13, 2012 14.99 15.10 14.43 14.58 5,444,919 -0.48(-3.16%)
Aug 10, 2012 14.82 15.09 14.64 15.05 5,970,089 +0.11(+0.76%)
Aug 09, 2012 15.24 15.38 14.87 14.94 8,150,457 -0.41(-2.66%)
Aug 08, 2012 15.05 15.52 15.00 15.35 8,451,496 +0.29(+1.89%)
Aug 07, 2012 14.96 15.49 14.94 15.06 7,104,610 +0.24(+1.60%)
Aug 06, 2012 14.80 15.14 14.75 14.82 5,582,850 +0.00(+0.00%)
Aug 03, 2012 14.52 15.20 14.41 14.82 7,862,662 +0.75(+5.34%)
Aug 02, 2012 14.37 14.54 13.74 14.07 7,996,037 -0.57(-3.90%)
Aug 01, 2012 14.62 14.97 14.12 14.64 7,929,347 +0.27(+1.85%)
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%)
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.