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 (%)
Nov 30, 2017 1.810 1.990 1.720 1.750 20,190,804 -0.04(-2.23%)
Nov 29, 2017 1.760 1.790 1.710 1.790 4,473,963 +0.03(+1.70%)
Nov 28, 2017 1.710 1.770 1.680 1.760 3,634,165 +0.03(+1.73%)
Nov 27, 2017 1.800 1.800 1.710 1.730 5,902,958 -0.07(-3.89%)
Nov 24, 2017 1.800 1.810 1.780 1.800 2,486,049 +0.03(+1.69%)
Nov 22, 2017 1.730 1.765 1.710 1.770 5,641,556 +0.08(+4.73%)
Nov 21, 2017 1.690 1.720 1.650 1.690 5,568,307 +0.02(+1.20%)
Nov 20, 2017 1.710 1.710 1.640 1.670 4,591,038 -0.07(-4.02%)
Nov 17, 2017 1.670 1.740 1.640 1.740 5,310,579 +0.11(+6.75%)
Nov 16, 2017 1.630 1.680 1.590 1.630 4,399,824 +0.01(+0.62%)
Nov 15, 2017 1.740 1.770 1.580 1.620 7,567,349 -0.16(-8.99%)
Nov 14, 2017 1.870 1.870 1.735 1.780 7,094,930 -0.10(-5.32%)
Nov 13, 2017 1.800 1.890 1.700 1.880 10,677,452 +0.10(+5.62%)
Nov 10, 2017 1.900 2.000 1.780 1.780 11,670,741 -0.11(-5.82%)
Nov 09, 2017 1.770 1.920 1.700 1.890 12,213,532 +0.16(+9.25%)
Nov 08, 2017 1.670 1.780 1.570 1.730 11,743,140 +0.07(+4.22%)
Nov 07, 2017 1.650 1.855 1.610 1.660 21,480,504 +0.12(+7.79%)
Nov 06, 2017 1.340 1.550 1.330 1.540 14,215,684 +0.22(+16.67%)
Nov 03, 2017 1.210 1.320 1.180 1.320 8,186,409 +0.11(+9.09%)
Nov 02, 2017 1.240 1.275 1.190 1.210 4,566,881 -0.05(-3.97%)
Nov 01, 2017 1.270 1.300 1.230 1.260 6,758,306 +0.03(+2.44%)
Oct 31, 2017 1.160 1.240 1.130 1.230 5,690,648 +0.07(+6.03%)
Oct 30, 2017 1.150 1.185 1.130 1.160 3,633,819 +0.02(+1.75%)
Oct 27, 2017 1.060 1.140 1.050 1.140 5,448,730 +0.06(+5.56%)
Oct 26, 2017 1.080 1.100 1.040 1.080 4,936,666 +0.01(+0.93%)
Oct 25, 2017 1.100 1.100 1.040 1.070 5,408,582 -0.03(-2.73%)
Oct 24, 2017 1.120 1.130 1.070 1.100 4,118,322 +0.02(+1.85%)
Oct 23, 2017 1.200 1.200 1.080 1.080 5,177,549 -0.11(-9.24%)
Oct 20, 2017 1.220 1.220 1.170 1.190 3,549,976 -0.01(-0.83%)
Oct 19, 2017 1.180 1.240 1.150 1.200 4,171,331 +0.00(+0.00%)
Oct 18, 2017 1.160 1.210 1.160 1.200 6,384,115 +0.04(+3.45%)
Oct 17, 2017 1.160 1.170 1.090 1.160 6,693,234 +0.02(+1.75%)
Oct 16, 2017 1.240 1.240 1.130 1.140 7,900,094 -0.07(-5.79%)
Oct 13, 2017 1.290 1.300 1.190 1.210 11,512,186 -0.05(-3.97%)
Oct 12, 2017 1.280 1.295 1.230 1.260 6,047,305 -0.06(-4.55%)
Oct 11, 2017 1.340 1.360 1.245 1.320 7,971,985 -0.01(-0.75%)
Oct 10, 2017 1.420 1.420 1.290 1.330 9,516,813 -0.05(-3.62%)
Oct 09, 2017 1.380 1.400 1.360 1.380 1,945,581 +0.01(+0.73%)
Oct 06, 2017 1.380 1.400 1.345 1.370 3,556,552 -0.05(-3.52%)
Oct 05, 2017 1.400 1.440 1.380 1.420 3,651,398 +0.04(+2.90%)
Oct 04, 2017 1.440 1.470 1.375 1.380 11,487,006 -0.08(-5.48%)
Oct 03, 2017 1.400 1.460 1.380 1.460 4,333,120 +0.04(+2.82%)
Oct 02, 2017 1.310 1.420 1.250 1.420 5,548,838 +0.08(+5.97%)
Sep 29, 2017 1.310 1.360 1.310 1.340 4,386,511 +0.03(+2.29%)
Sep 28, 2017 1.380 1.440 1.305 1.310 8,045,639 -0.06(-4.38%)
Sep 27, 2017 1.390 1.415 1.320 1.370 9,418,124 +0.00(+0.00%)
Sep 26, 2017 1.350 1.400 1.310 1.370 6,396,224 +0.01(+0.74%)
Sep 25, 2017 1.240 1.370 1.240 1.360 8,221,581 +0.15(+12.40%)
Sep 22, 2017 1.220 1.250 1.180 1.210 4,055,302 +0.01(+0.83%)
Sep 21, 2017 1.270 1.300 1.180 1.200 6,185,137 -0.07(-5.51%)
Sep 20, 2017 1.300 1.360 1.270 1.270 7,629,965 +0.00(+0.00%)
Sep 19, 2017 1.310 1.330 1.240 1.270 4,960,875 -0.01(-0.78%)
Sep 18, 2017 1.250 1.300 1.225 1.280 4,640,001 +0.03(+2.40%)
Sep 15, 2017 1.260 1.280 1.200 1.250 15,548,024 +0.02(+1.63%)
Sep 14, 2017 1.140 1.290 1.140 1.230 10,165,180 +0.10(+8.85%)
Sep 13, 2017 1.080 1.130 1.080 1.130 6,846,872 +0.05(+4.63%)
Sep 12, 2017 1.080 1.100 1.040 1.080 7,096,482 +0.02(+1.89%)
Sep 11, 2017 1.080 1.100 1.050 1.060 8,074,687 -0.03(-2.75%)
Sep 08, 2017 1.130 1.150 1.060 1.090 5,317,199 -0.06(-5.22%)
Sep 07, 2017 1.100 1.160 1.080 1.150 5,609,185 +0.05(+4.55%)
Sep 06, 2017 1.100 1.130 1.090 1.100 5,557,557 +0.02(+1.85%)
Sep 05, 2017 1.140 1.170 1.075 1.080 6,808,548 -0.02(-1.82%)
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.