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, 2013 17.81 17.90 17.45 17.45 5,325,396 -0.49(-2.76%)
May 30, 2013 17.94 18.10 17.68 17.94 6,825,673 -0.01(-0.05%)
May 29, 2013 18.12 18.14 17.74 17.95 6,284,071 +0.28(+1.56%)
May 28, 2013 17.83 17.94 17.57 17.68 4,280,090 +0.12(+0.70%)
May 24, 2013 17.61 17.71 17.39 17.55 4,199,765 -0.24(-1.34%)
May 23, 2013 17.60 17.87 17.49 17.79 4,456,417 -0.06(-0.32%)
May 22, 2013 18.34 18.63 17.75 17.85 5,965,805 -0.51(-2.80%)
May 21, 2013 18.49 18.68 18.35 18.36 3,738,726 -0.16(-0.87%)
May 20, 2013 17.99 18.61 17.92 18.52 6,741,219 +0.57(+3.18%)
May 17, 2013 17.54 17.99 17.52 17.95 6,200,307 +0.50(+2.89%)
May 16, 2013 17.66 17.79 17.40 17.45 5,362,297 -0.29(-1.66%)
May 15, 2013 17.31 17.77 17.24 17.74 8,968,787 +0.79(+4.66%)
May 13, 2013 16.93 17.08 16.84 16.95 4,152,805 -0.10(-0.56%)
May 10, 2013 17.04 17.10 16.77 17.05 4,143,093 -0.07(-0.39%)
May 09, 2013 17.31 17.44 16.98 17.12 3,668,990 -0.27(-1.53%)
May 08, 2013 17.31 17.52 17.22 17.38 2,567,859 +0.10(+0.61%)
May 07, 2013 17.12 17.44 17.06 17.28 2,858,400 +0.23(+1.34%)
May 06, 2013 17.06 17.12 16.75 17.05 4,633,705 +0.05(+0.28%)
May 03, 2013 16.94 17.16 16.76 17.00 5,884,040 +0.24(+1.42%)
May 02, 2013 16.73 16.84 16.38 16.76 5,930,551 +0.07(+0.40%)
May 01, 2013 16.85 16.90 16.54 16.70 5,320,645 -0.31(-1.84%)
Apr 30, 2013 16.76 17.03 16.66 17.01 4,872,523 +0.17(+1.02%)
Apr 29, 2013 16.67 16.96 16.53 16.84 4,464,336 +0.31(+1.90%)
Apr 26, 2013 16.56 16.63 16.47 16.53 5,449,288 -0.05(-0.29%)
Apr 25, 2013 16.39 16.85 16.33 16.57 4,161,733 +0.26(+1.57%)
Apr 24, 2013 16.19 16.39 16.14 16.32 7,394,326 +0.21(+1.30%)
Apr 23, 2013 16.20 16.22 15.90 16.11 3,845,640 -0.04(-0.24%)
Apr 22, 2013 15.94 16.20 15.69 16.15 3,716,926 +0.29(+1.80%)
Apr 19, 2013 16.04 16.10 15.61 15.86 3,840,764 -0.14(-0.89%)
Apr 18, 2013 16.03 16.25 15.77 16.00 4,476,333 +0.05(+0.30%)
Apr 17, 2013 16.12 16.19 15.61 15.96 6,636,734 -0.41(-2.50%)
Apr 16, 2013 16.34 16.50 16.07 16.36 4,170,080 +0.29(+1.77%)
Apr 15, 2013 16.68 16.72 16.04 16.08 7,346,715 -0.86(-5.05%)
Apr 12, 2013 17.33 17.34 16.81 16.93 9,657,736 -0.56(-3.21%)
Apr 11, 2013 17.56 17.78 17.32 17.50 7,412,148 -0.02(-0.11%)
Apr 10, 2013 17.49 17.59 17.22 17.51 3,539,261 +0.14(+0.82%)
Apr 09, 2013 17.13 17.40 17.01 17.37 3,431,997 +0.23(+1.33%)
Apr 08, 2013 16.92 17.14 16.84 17.14 4,299,485 +0.25(+1.46%)
Apr 05, 2013 16.58 16.93 16.46 16.90 5,763,514 -0.01(-0.06%)
Apr 04, 2013 16.71 17.00 16.53 16.91 7,216,633 +0.15(+0.91%)
Apr 03, 2013 17.09 17.12 16.63 16.75 6,603,829 -0.30(-1.78%)
Apr 02, 2013 17.28 17.31 16.95 17.06 4,130,793 -0.25(-1.43%)
Apr 01, 2013 17.73 17.74 17.23 17.31 4,374,191 -0.43(-2.41%)
Mar 28, 2013 18.02 18.08 17.64 17.73 4,535,734 -0.32(-1.79%)
Mar 27, 2013 17.98 18.08 17.90 18.06 3,179,891 -0.08(-0.42%)
Mar 26, 2013 18.01 18.15 17.97 18.13 2,710,373 +0.19(+1.06%)
Mar 25, 2013 17.73 18.06 17.70 17.94 6,036,333 +0.28(+1.56%)
Mar 22, 2013 17.49 17.75 17.49 17.67 4,722,630 +0.21(+1.20%)
Mar 21, 2013 17.34 17.59 17.30 17.46 4,361,480 -0.05(-0.27%)
Mar 20, 2013 17.37 17.54 17.18 17.51 3,296,412 +0.25(+1.43%)
Mar 19, 2013 17.59 17.66 17.08 17.26 3,714,509 -0.28(-1.57%)
Mar 18, 2013 17.41 17.71 17.32 17.53 2,563,077 -0.16(-0.91%)
Mar 15, 2013 17.78 18.01 17.58 17.70 6,331,500 -0.17(-0.96%)
Mar 14, 2013 17.51 17.89 17.49 17.87 3,384,919 +0.37(+2.12%)
Mar 13, 2013 17.58 17.67 17.48 17.50 4,098,469 -0.10(-0.54%)
Mar 12, 2013 17.51 17.61 17.41 17.59 3,658,754 +0.09(+0.49%)
Mar 11, 2013 17.39 17.53 17.21 17.51 3,309,032 +0.01(+0.05%)
Mar 08, 2013 17.35 17.56 17.19 17.50 2,775,900 +0.26(+1.49%)
Mar 07, 2013 17.01 17.34 16.83 17.24 2,872,316 +0.28(+1.63%)
Mar 06, 2013 16.94 17.12 16.81 16.96 4,104,870 +0.13(+0.79%)
Mar 05, 2013 16.81 17.06 16.76 16.83 4,740,608 +0.18(+1.09%)
Mar 04, 2013 16.98 17.03 16.46 16.65 5,248,735 -0.33(-1.96%)
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.