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 31, 2012 14.22 14.53 13.80 14.38 8,145,889 +0.15(+1.07%)
May 30, 2012 14.87 14.88 14.00 14.22 8,677,514 -0.91(-6.03%)
May 29, 2012 14.95 15.28 14.91 15.14 6,344,319 +0.34(+2.31%)
May 25, 2012 14.53 14.94 14.53 14.80 5,221,879 +0.33(+2.30%)
May 24, 2012 14.88 14.97 14.19 14.46 7,670,394 -0.36(-2.44%)
May 23, 2012 14.41 14.86 14.07 14.82 5,107,285 +0.04(+0.26%)
May 22, 2012 14.98 15.25 14.65 14.79 4,649,960 -0.18(-1.21%)
May 21, 2012 14.37 15.01 14.36 14.97 6,309,461 +0.66(+4.58%)
May 18, 2012 14.72 14.80 14.21 14.31 7,562,160 -0.32(-2.21%)
May 17, 2012 14.95 15.23 14.61 14.63 6,712,189 -0.29(-1.91%)
May 16, 2012 15.49 15.81 14.91 14.92 9,037,533 -0.50(-3.27%)
May 15, 2012 15.97 16.01 15.31 15.42 8,902,459 -0.57(-3.57%)
May 14, 2012 16.10 16.22 15.77 15.99 5,778,151 -0.39(-2.38%)
May 11, 2012 16.40 16.72 16.31 16.38 4,993,958 -0.18(-1.09%)
May 10, 2012 16.54 16.83 16.35 16.56 7,383,373 +0.29(+1.75%)
May 09, 2012 16.01 16.42 15.93 16.28 6,732,848 -0.10(-0.58%)
May 08, 2012 16.17 16.43 15.90 16.37 6,171,042 +0.01(+0.06%)
May 07, 2012 16.41 16.63 16.26 16.36 5,887,571 -0.15(-0.92%)
May 04, 2012 16.79 17.05 16.24 16.52 7,502,946 -0.52(-3.07%)
May 03, 2012 18.48 18.48 16.97 17.04 8,655,303 -1.26(-6.91%)
May 02, 2012 18.32 18.46 17.87 18.30 7,180,518 -0.24(-1.28%)
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.