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 (%)
Jan 30, 2015 6.243 6.760 6.088 6.678 12,850,175 +0.37(+5.83%)
Jan 29, 2015 6.349 6.397 6.049 6.310 8,969,810 +0.05(+0.77%)
Jan 28, 2015 6.843 6.910 6.214 6.262 20,912,620 -0.65(-9.38%)
Jan 27, 2015 6.707 7.022 6.649 6.910 9,910,792 +0.17(+2.59%)
Jan 26, 2015 6.659 6.756 6.533 6.736 8,339,449 +0.15(+2.35%)
Jan 23, 2015 6.436 6.727 6.407 6.581 11,664,209 +0.08(+1.19%)
Jan 22, 2015 6.591 6.678 6.272 6.504 9,385,171 -0.04(-0.59%)
Jan 21, 2015 6.330 6.668 6.330 6.543 9,002,880 +0.28(+4.48%)
Jan 20, 2015 6.543 6.562 6.097 6.262 11,204,342 -0.37(-5.55%)
Jan 16, 2015 6.514 6.697 6.378 6.630 11,618,224 +0.31(+4.90%)
Jan 15, 2015 6.717 6.862 6.281 6.320 15,817,612 -0.26(-3.97%)
Jan 14, 2015 6.514 6.620 6.117 6.581 15,384,626 -0.02(-0.29%)
Jan 13, 2015 6.659 6.775 6.485 6.601 10,321,393 -0.07(-1.02%)
Jan 12, 2015 6.901 6.910 6.601 6.668 12,977,675 -0.41(-5.75%)
Jan 09, 2015 6.959 7.210 6.833 7.075 12,105,816 +0.13(+1.81%)
Jan 08, 2015 6.717 7.075 6.601 6.949 16,514,812 +0.29(+4.36%)
Jan 07, 2015 7.027 7.056 6.610 6.659 9,824,764 -0.20(-2.96%)
Jan 06, 2015 7.007 7.114 6.736 6.862 12,033,191 -0.20(-2.88%)
Jan 05, 2015 7.559 7.559 6.862 7.065 13,143,807 -0.60(-7.83%)
Jan 02, 2015 7.801 7.859 7.278 7.665 9,964,060 -0.20(-2.58%)
Dec 31, 2014 7.781 7.869 7.869 7.869 7,419,488 -0.03(-0.37%)
Dec 30, 2014 7.907 8.062 7.772 7.898 7,568,356 -0.06(-0.73%)
Dec 29, 2014 7.956 8.154 7.859 7.956 11,813,480 +0.09(+1.11%)
Dec 26, 2014 7.936 8.033 7.752 7.869 5,715,092 -0.02(-0.25%)
Dec 24, 2014 8.023 7.888 7.888 7.888 4,709,544 -0.17(-2.16%)
Dec 23, 2014 7.975 8.081 7.810 8.062 11,148,621 +0.21(+2.71%)
Dec 22, 2014 7.927 8.004 7.569 7.849 16,956,216 -0.20(-2.52%)
Dec 19, 2014 7.210 8.130 7.143 8.052 27,520,276 +0.97(+13.66%)
Dec 18, 2014 7.598 7.646 6.746 7.085 21,987,448 +0.15(+2.09%)
Dec 17, 2014 6.610 7.162 6.572 6.939 23,311,524 +0.36(+5.44%)
Dec 16, 2014 6.059 6.736 5.846 6.581 24,202,110 +0.45(+7.26%)
Dec 15, 2014 6.397 6.581 6.059 6.136 19,502,256 -0.06(-0.94%)
Dec 12, 2014 6.310 6.572 6.155 6.194 21,612,028 -0.21(-3.32%)
Dec 11, 2014 6.330 6.639 6.320 6.407 21,150,560 +0.07(+1.07%)
Dec 10, 2014 6.581 6.601 6.107 6.339 21,534,722 -0.44(-6.43%)
Dec 09, 2014 6.436 6.852 6.417 6.775 19,633,790 +0.31(+4.79%)
Dec 08, 2014 7.046 7.075 6.339 6.465 15,692,864 -0.73(-10.09%)
Dec 05, 2014 7.365 7.491 7.162 7.191 10,619,755 -0.23(-3.13%)
Dec 04, 2014 7.385 7.549 7.317 7.423 11,080,862 -0.07(-0.90%)
Dec 03, 2014 7.607 7.898 7.414 7.491 11,950,255 -0.09(-1.15%)
Dec 02, 2014 7.743 7.965 7.530 7.578 15,162,454 -0.17(-2.25%)
Dec 01, 2014 8.004 8.033 7.249 7.752 18,299,896 -0.24(-3.03%)
Nov 28, 2014 8.788 8.788 7.878 7.994 10,912,979 -1.43(-15.20%)
Nov 26, 2014 9.572 9.427 9.427 9.427 6,062,140 -0.22(-2.31%)
Nov 25, 2014 9.814 10.03 9.572 9.649 10,046,304 -0.11(-1.09%)
Nov 24, 2014 9.746 9.911 9.611 9.756 9,458,630 -0.07(-0.69%)
Nov 21, 2014 9.629 9.862 9.620 9.824 12,193,211 +0.37(+3.92%)
Nov 20, 2014 9.223 9.473 9.223 9.453 11,982,546 +0.13(+1.44%)
Nov 19, 2014 9.482 9.627 9.300 9.319 14,900,661 -0.31(-3.20%)
Nov 18, 2014 9.578 9.809 9.405 9.627 11,334,364 +0.00(+0.00%)
Nov 17, 2014 10.16 10.16 9.357 9.627 24,343,576 -1.14(-10.62%)
Nov 14, 2014 10.63 10.81 10.50 10.77 12,645,011 +0.20(+1.91%)
Nov 13, 2014 11.14 11.17 10.50 10.57 10,174,184 -0.66(-5.91%)
Nov 12, 2014 11.27 11.46 11.16 11.23 6,740,702 -0.11(-0.93%)
Nov 11, 2014 11.23 11.39 10.91 11.34 7,084,404 +0.22(+1.99%)
Nov 10, 2014 11.41 11.61 11.01 11.12 9,774,745 -0.19(-1.70%)
Nov 07, 2014 10.97 11.39 10.97 11.31 12,274,154 +0.41(+3.80%)
Nov 06, 2014 10.93 10.94 10.42 10.90 12,620,765 -0.13(-1.22%)
Nov 05, 2014 11.02 11.22 10.46 11.03 15,426,239 +0.18(+1.68%)
Nov 04, 2014 11.45 11.45 10.52 10.85 12,747,566 -0.82(-7.01%)
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.