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 (%)
May 28, 2010 16.45 17.53 16.25 16.45 10,697,665 -0.08(-0.48%)
May 27, 2010 16.38 16.55 16.00 16.53 12,047,844 +0.59(+3.70%)
May 26, 2010 16.58 16.78 15.78 15.94 100 -0.30(-1.85%)
May 25, 2010 15.43 16.29 15.17 16.24 17,915,312 +0.38(+2.40%)
May 24, 2010 16.19 16.30 15.78 15.86 11,998,519 -0.44(-2.70%)
May 21, 2010 15.54 16.51 15.44 16.30 13,691,123 +0.30(+1.88%)
May 20, 2010 15.93 16.38 15.92 16.00 16,524,014 -0.73(-4.36%)
May 19, 2010 16.60 16.85 16.18 16.73 12,634,395 +0.02(+0.12%)
May 18, 2010 16.66 17.04 16.64 16.71 30,900 +0.32(+1.95%)
May 17, 2010 16.48 16.64 15.78 16.39 7,808,257 -0.04(-0.24%)
May 14, 2010 16.43 16.61 15.94 16.43 9,390,686 -0.35(-2.09%)
May 13, 2010 17.14 17.20 16.64 16.78 7,328,669 -0.47(-2.72%)
May 12, 2010 16.91 17.53 16.91 17.25 8,497,526 +0.39(+2.31%)
May 11, 2010 17.26 17.43 16.74 16.86 961 -0.48(-2.77%)
May 10, 2010 17.09 17.34 16.97 17.34 9,242,915 +0.56(+3.34%)
May 07, 2010 17.57 17.64 16.33 16.78 17,786,256 -0.22(-1.29%)
May 06, 2010 17.72 18.14 16.44 17.00 7,900 -0.75(-4.23%)
May 05, 2010 18.07 18.49 17.64 17.75 6,696,244 -0.76(-4.11%)
May 04, 2010 18.74 18.74 18.28 18.51 100 -0.54(-2.83%)
May 03, 2010 19.36 19.48 18.89 19.05 9,307,047 -0.10(-0.52%)
Apr 30, 2010 18.49 19.46 18.29 19.15 12,330,559 +0.73(+3.96%)
Apr 29, 2010 18.44 18.50 18.09 18.42 5,094,119 +0.38(+2.11%)
Apr 28, 2010 17.96 18.23 17.74 18.04 7,090,872 +0.31(+1.75%)
Apr 27, 2010 18.08 18.30 17.62 17.73 9,718,466 -0.44(-2.42%)
Apr 26, 2010 18.47 18.64 18.14 18.17 4,500,143 -0.25(-1.36%)
Apr 23, 2010 17.99 18.42 17.80 18.42 5,105,113 +0.41(+2.28%)
Apr 22, 2010 17.42 18.02 17.13 18.01 7,980,293 +0.35(+1.98%)
Apr 21, 2010 17.66 17.90 17.50 17.66 17,155 -0.08(-0.45%)
Apr 20, 2010 17.31 17.76 17.30 17.74 5,189,216 +0.59(+3.44%)
Apr 19, 2010 17.10 17.33 16.97 17.15 4,633,785 -0.10(-0.58%)
Apr 16, 2010 17.49 17.60 17.11 17.25 5,793,023 -0.36(-2.04%)
Apr 15, 2010 17.70 17.81 17.56 17.61 3,671,198 -0.09(-0.51%)
Apr 14, 2010 17.85 17.88 17.34 17.70 7,333,748 +0.03(+0.17%)
Apr 13, 2010 18.15 18.20 17.44 17.67 8,689,588 -0.56(-3.07%)
Apr 12, 2010 18.27 18.46 18.14 18.23 4,016,190 -0.05(-0.27%)
Apr 09, 2010 18.12 18.30 17.95 18.28 4,695,865 +0.31(+1.73%)
Apr 08, 2010 17.99 18.09 17.45 17.97 11,663,897 -0.10(-0.55%)
Apr 07, 2010 18.00 18.48 17.92 18.07 9,590,247 +0.07(+0.39%)
Apr 06, 2010 17.82 18.15 17.70 18.00 6,347,294 +0.19(+1.07%)
Apr 05, 2010 17.66 18.00 17.56 17.81 6,206,404 +0.47(+2.71%)
Apr 01, 2010 17.07 17.34 17.34 17.34 8,168,000 +0.47(+2.79%)
Mar 31, 2010 16.48 17.12 16.34 16.87 14,798,646 +0.39(+2.37%)
Mar 30, 2010 16.52 16.66 16.31 16.48 11,619,329 +0.23(+1.42%)
Mar 29, 2010 15.68 16.31 15.65 16.25 7,537,603 +0.65(+4.17%)
Mar 26, 2010 15.53 15.64 15.22 15.60 11,999,875 +0.12(+0.78%)
Mar 25, 2010 15.71 15.73 15.33 15.48 12,701,304 -0.03(-0.19%)
Mar 24, 2010 15.52 15.56 15.25 15.51 6,558,391 -0.12(-0.77%)
Mar 23, 2010 15.51 15.71 15.36 15.63 5,618,235 +0.13(+0.84%)
Mar 22, 2010 15.24 15.67 15.10 15.50 6,467,675 +0.05(+0.32%)
Mar 19, 2010 15.84 15.95 15.28 15.45 7,686,612 -0.36(-2.28%)
Mar 18, 2010 16.04 16.12 15.56 15.81 8,261,246 -0.22(-1.37%)
Mar 17, 2010 15.80 16.15 15.76 16.03 11,902,476 +0.32(+2.04%)
Mar 16, 2010 15.71 15.86 15.46 15.71 11,022,287 +0.10(+0.64%)
Mar 15, 2010 15.97 16.05 15.29 15.61 8,997,138 -0.43(-2.68%)
Mar 12, 2010 16.52 16.56 15.98 16.04 10,400,688 -0.11(-0.68%)
Mar 11, 2010 16.05 16.46 16.04 16.15 11,684,143 +0.10(+0.62%)
Mar 10, 2010 15.30 16.14 15.29 16.05 18,493,172 +0.62(+4.02%)
Mar 09, 2010 15.46 15.61 15.05 15.43 61,826,308 +0.14(+0.92%)
Mar 08, 2010 15.36 15.43 15.11 15.29 10,310,601 +0.16(+1.06%)
Mar 05, 2010 14.99 15.36 14.95 15.13 16,530,513 +0.21(+1.41%)
Mar 04, 2010 14.28 14.94 14.20 14.92 24,927,932 +0.64(+4.48%)
Mar 03, 2010 14.37 14.51 14.24 14.28 13,846,692 -0.18(-1.24%)
Mar 02, 2010 14.86 14.86 14.40 14.46 14,461,914 -0.17(-1.16%)
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.