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 (%)
Sep 30, 2010 15.11 15.54 14.98 15.11 10,648 +0.06(+0.40%)
Sep 29, 2010 14.77 15.08 14.68 15.05 4,945,184 +0.18(+1.22%)
Sep 28, 2010 14.79 14.87 14.43 14.87 4,271,463 +0.11(+0.77%)
Sep 27, 2010 14.82 14.86 14.70 14.76 1,837,509 -0.09(-0.58%)
Sep 24, 2010 14.71 14.95 14.65 14.84 3,029,109 +0.34(+2.36%)
Sep 23, 2010 14.50 14.76 14.30 14.50 344 -0.28(-1.87%)
Sep 22, 2010 15.10 15.30 14.70 14.78 2,646,613 -0.32(-2.14%)
Sep 21, 2010 15.21 15.28 14.91 15.10 3,020,826 -0.09(-0.56%)
Sep 20, 2010 14.75 15.21 14.64 15.19 2,995,951 +0.46(+3.10%)
Sep 17, 2010 14.73 15.18 14.67 14.73 4,607,796 -0.66(-4.26%)
Sep 15, 2010 15.04 15.38 14.85 15.38 3,661,316 +0.26(+1.70%)
Sep 14, 2010 14.82 15.22 14.64 15.13 3,390,786 +0.28(+1.86%)
Sep 13, 2010 14.73 14.89 14.50 14.85 2,482,859 +0.31(+2.16%)
Sep 10, 2010 14.75 14.91 14.53 14.54 3,270,134 -0.11(-0.78%)
Sep 09, 2010 15.04 15.12 14.57 14.65 2,784,674 -0.20(-1.34%)
Sep 08, 2010 14.80 14.98 14.73 14.85 115 +0.10(+0.64%)
Sep 07, 2010 14.84 14.92 14.57 14.76 448 -0.23(-1.52%)
Sep 03, 2010 14.80 15.03 14.80 14.99 2,584,174 +0.27(+1.81%)
Sep 02, 2010 14.48 14.79 14.30 14.72 234 +0.36(+2.52%)
Sep 01, 2010 14.27 14.44 14.03 14.36 6,478,290 +0.32(+2.30%)
Aug 31, 2010 13.97 14.29 13.93 14.03 37,478 -0.18(-1.27%)
Aug 30, 2010 14.23 14.56 14.20 14.22 2,972,814 -0.01(-0.07%)
Aug 27, 2010 14.22 14.28 13.69 14.22 4,396,059 +0.32(+2.33%)
Aug 26, 2010 14.11 14.28 13.79 13.90 105 -0.09(-0.61%)
Aug 25, 2010 13.85 14.05 13.55 13.99 81,316 +0.09(+0.62%)
Aug 24, 2010 14.00 14.13 13.86 13.90 559 -0.27(-1.88%)
Aug 23, 2010 13.99 14.37 13.98 14.17 3,450,621 +0.20(+1.43%)
Aug 20, 2010 14.33 14.41 13.84 13.97 4,905,700 -0.50(-3.48%)
Aug 19, 2010 14.49 14.70 14.31 14.47 559 -0.20(-1.36%)
Aug 18, 2010 14.89 14.89 14.52 14.67 2,672,448 -0.24(-1.59%)
Aug 17, 2010 14.80 15.00 14.66 14.91 3,237,707 +0.22(+1.49%)
Aug 16, 2010 14.86 14.93 14.56 14.69 3,220,777 -0.28(-1.84%)
Aug 13, 2010 14.97 15.29 14.90 14.97 2,601,964 -0.08(-0.51%)
Aug 12, 2010 14.98 15.27 14.92 15.04 3,775,169 -0.20(-1.31%)
Aug 11, 2010 15.55 15.55 15.12 15.24 448 -0.63(-3.95%)
Aug 10, 2010 15.87 16.04 15.55 15.87 3,838,720 -0.20(-1.24%)
Aug 09, 2010 16.08 16.16 15.78 16.07 2,906,625 +0.11(+0.72%)
Aug 06, 2010 15.96 16.16 15.64 15.96 3,706,288 -0.23(-1.41%)
Aug 05, 2010 16.03 16.43 15.86 16.18 4,420,356 +0.23(+1.43%)
Aug 04, 2010 15.92 16.15 15.87 15.96 3,923,722 +0.03(+0.18%)
Aug 03, 2010 15.69 16.11 15.67 15.93 5,381,095 +0.17(+1.09%)
Aug 02, 2010 15.38 15.95 15.30 15.76 5,022,837 +0.69(+4.61%)
Jul 30, 2010 15.06 15.20 14.71 15.06 4,118,360 +0.08(+0.51%)
Jul 29, 2010 14.72 15.12 14.72 14.99 4,804,286 +0.35(+2.40%)
Jul 28, 2010 14.63 14.79 14.40 14.63 335 +0.01(+0.06%)
Jul 27, 2010 14.62 14.99 14.45 14.62 448 -0.27(-1.79%)
Jul 26, 2010 14.53 14.89 14.42 14.89 3,073,329 +0.32(+2.22%)
Jul 23, 2010 14.44 14.61 14.13 14.57 3,524,757 +0.10(+0.72%)
Jul 22, 2010 14.20 14.63 14.14 14.46 4,239,407 +0.47(+3.33%)
Jul 21, 2010 14.29 14.40 13.86 14.00 3,941,367 -0.23(-1.60%)
Jul 20, 2010 14.22 14.31 13.50 14.22 4,922,425 +0.49(+3.53%)
Jul 19, 2010 13.75 13.88 13.57 13.74 3,427,312 +0.04(+0.28%)
Jul 16, 2010 13.70 14.21 13.61 13.70 5,676,505 -0.58(-4.06%)
Jul 15, 2010 14.22 14.36 13.96 14.28 5,390,858 +0.04(+0.27%)
Jul 14, 2010 14.19 14.26 13.92 14.24 4,326,130 -0.06(-0.40%)
Jul 13, 2010 14.30 14.41 14.04 14.30 2,109 +0.42(+3.01%)
Jul 12, 2010 14.10 14.27 13.79 13.88 2,579,156 -0.29(-2.08%)
Jul 09, 2010 14.18 14.28 13.88 14.18 4,025,008 -0.07(-0.47%)
Jul 08, 2010 14.22 14.44 13.78 14.24 4,558,989 +0.14(+1.01%)
Jul 07, 2010 13.51 14.11 13.51 14.10 4,513,559 +0.62(+4.58%)
Jul 06, 2010 13.88 13.98 13.33 13.48 744 -0.10(-0.77%)
Jul 02, 2010 13.59 14.04 13.46 13.59 3,455,460 -0.20(-1.45%)
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.