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 (%)
Aug 31, 2012 14.52 14.78 14.24 14.73 4,948,912 +0.40(+2.79%)
Aug 30, 2012 14.48 14.53 14.16 14.33 4,099,121 -0.23(-1.57%)
Aug 29, 2012 14.86 14.88 14.47 14.56 4,578,637 -0.03(-0.20%)
Aug 27, 2012 14.80 14.88 14.58 14.59 2,998,347 -0.21(-1.41%)
Aug 24, 2012 14.60 14.87 14.44 14.80 3,479,781 +0.18(+1.24%)
Aug 23, 2012 14.80 14.96 14.59 14.61 3,441,398 -0.23(-1.54%)
Aug 22, 2012 14.84 14.89 14.50 14.84 4,261,500 -0.13(-0.89%)
Aug 21, 2012 15.06 15.29 14.91 14.98 4,464,366 -0.06(-0.38%)
Aug 20, 2012 15.05 15.16 14.81 15.03 5,322,541 +0.03(+0.19%)
Aug 17, 2012 14.99 15.14 14.88 15.00 3,918,775 +0.05(+0.32%)
Aug 16, 2012 14.61 15.01 14.61 14.96 4,400,170 +0.20(+1.35%)
Aug 15, 2012 14.68 14.84 14.50 14.76 4,562,351 +0.09(+0.65%)
Aug 14, 2012 14.75 14.80 14.50 14.66 6,785,832 +0.09(+0.59%)
Aug 13, 2012 14.99 15.10 14.43 14.58 5,444,919 -0.48(-3.16%)
Aug 10, 2012 14.82 15.09 14.64 15.05 5,970,089 +0.11(+0.76%)
Aug 09, 2012 15.24 15.38 14.87 14.94 8,150,457 -0.41(-2.66%)
Aug 08, 2012 15.05 15.52 15.00 15.35 8,451,496 +0.29(+1.89%)
Aug 07, 2012 14.96 15.49 14.94 15.06 7,104,610 +0.24(+1.60%)
Aug 06, 2012 14.80 15.14 14.75 14.82 5,582,850 +0.00(+0.00%)
Aug 03, 2012 14.52 15.20 14.41 14.82 7,862,662 +0.75(+5.34%)
Aug 02, 2012 14.37 14.54 13.74 14.07 7,996,037 -0.57(-3.90%)
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.