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, 2016 4.000 4.150 3.940 4.010 11,382,714 +0.08(+2.04%)
May 27, 2016 3.970 3.930 3.930 3.930 9,230,500 -0.11(-2.72%)
May 26, 2016 4.400 4.440 4.030 4.040 13,693,384 -0.17(-4.04%)
May 25, 2016 3.960 4.280 3.960 4.210 12,561,149 +0.31(+7.95%)
May 24, 2016 4.040 4.110 3.830 3.900 10,868,515 -0.09(-2.26%)
May 23, 2016 3.910 4.105 3.810 3.990 8,116,201 -0.04(-0.99%)
May 20, 2016 4.010 4.190 3.900 4.030 6,445,247 +0.03(+0.75%)
May 19, 2016 4.010 4.040 3.710 4.000 10,281,627 -0.16(-3.85%)
May 18, 2016 4.210 4.320 4.100 4.160 11,245,196 -0.07(-1.65%)
May 17, 2016 4.160 4.370 4.130 4.230 10,316,635 +0.01(+0.24%)
May 16, 2016 4.120 4.320 4.060 4.220 12,949,221 +0.32(+8.21%)
May 13, 2016 4.040 4.160 3.850 3.900 11,643,701 -0.20(-4.88%)
May 12, 2016 4.360 4.430 3.970 4.100 14,576,324 -0.01(-0.24%)
May 11, 2016 3.800 4.375 3.720 4.110 17,569,016 +0.19(+4.85%)
May 10, 2016 3.530 3.970 3.525 3.920 17,186,702 +0.40(+11.36%)
May 09, 2016 3.640 3.695 3.310 3.520 9,932,000 -0.12(-3.30%)
May 06, 2016 3.470 3.890 3.440 3.640 11,930,779 +0.03(+0.83%)
May 05, 2016 3.710 3.960 3.440 3.610 15,828,357 +0.35(+10.74%)
May 04, 2016 3.720 3.800 3.170 3.260 16,520,937 -0.36(-9.94%)
May 03, 2016 3.670 3.700 3.390 3.620 9,429,441 -0.23(-5.97%)
May 02, 2016 3.920 3.980 3.630 3.850 13,112,501 -0.01(-0.26%)
Apr 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
Apr 01, 2016 2.140 2.160 2.010 2.030 14,651,131 -0.19(-8.56%)
Mar 31, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
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.