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, 2012 14.61 14.71 14.50 14.67 4,826,974 +0.09(+0.59%)
Nov 29, 2012 14.63 14.73 14.53 14.59 4,708,859 +0.07(+0.46%)
Nov 28, 2012 14.13 14.52 14.02 14.52 4,364,264 +0.21(+1.46%)
Nov 27, 2012 14.47 14.58 14.28 14.31 4,528,884 -0.28(-1.89%)
Nov 26, 2012 14.82 14.85 14.41 14.59 4,423,311 -0.38(-2.54%)
Nov 23, 2012 14.85 15.00 14.73 14.97 1,721,942 +0.23(+1.55%)
Nov 21, 2012 14.61 14.83 14.54 14.74 3,396,802 +0.14(+0.98%)
Nov 20, 2012 14.69 14.73 14.42 14.60 9,099,954 -0.14(-0.97%)
Nov 19, 2012 14.33 14.76 14.28 14.74 7,097,816 +0.67(+4.73%)
Nov 16, 2012 13.68 14.18 13.58 14.07 9,517,972 +0.46(+3.35%)
Nov 15, 2012 13.65 13.83 13.54 13.62 13,320,028 -0.10(-0.69%)
Nov 14, 2012 13.92 13.99 13.64 13.71 8,250,161 -0.12(-0.89%)
Nov 13, 2012 13.83 14.07 13.65 13.83 9,021,145 -0.18(-1.29%)
Nov 12, 2012 14.26 14.27 13.77 14.02 9,093,615 -0.21(-1.47%)
Nov 09, 2012 13.97 14.47 13.93 14.22 5,872,262 +0.17(+1.22%)
Nov 08, 2012 14.26 14.46 13.86 14.05 9,203,493 -0.21(-1.47%)
Nov 07, 2012 14.29 14.47 14.07 14.26 12,767,934 -0.30(-2.09%)
Nov 06, 2012 14.73 14.90 14.10 14.57 9,600,916 -0.22(-1.48%)
Nov 05, 2012 14.52 14.97 14.48 14.79 7,460,713 +0.02(+0.13%)
Nov 02, 2012 15.00 15.19 14.57 14.77 6,364,522 -0.13(-0.89%)
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.