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 (%)
Jan 31, 2011 18.41 19.36 18.41 19.35 7,709,630 +1.03(+5.60%)
Jan 28, 2011 17.74 18.37 17.61 18.32 8,410,860 +0.64(+3.60%)
Jan 27, 2011 17.95 17.95 17.44 17.69 3,242,097 -0.19(-1.06%)
Jan 26, 2011 17.73 18.05 17.59 17.88 3,047,962 +0.21(+1.18%)
Jan 25, 2011 17.65 17.68 17.16 17.67 4,462,409 -0.07(-0.38%)
Jan 24, 2011 17.64 17.81 17.58 17.73 3,181,384 +0.08(+0.43%)
Jan 21, 2011 18.06 18.08 17.59 17.66 3,398,056 -0.27(-1.49%)
Jan 20, 2011 18.09 18.16 17.77 17.92 3,520,783 -0.29(-1.57%)
Jan 19, 2011 18.58 18.73 18.11 18.21 3,365,612 -0.35(-1.90%)
Jan 18, 2011 18.23 18.67 18.23 18.56 3,537,547 +0.34(+1.88%)
Jan 14, 2011 18.09 18.24 17.88 18.22 3,848,981 +0.10(+0.52%)
Jan 13, 2011 18.41 18.51 18.03 18.12 3,852,395 -0.26(-1.40%)
Jan 12, 2011 18.18 18.38 18.16 18.38 3,933,165 +0.40(+2.22%)
Jan 11, 2011 17.92 18.04 17.79 17.98 4,835,341 +0.17(+0.96%)
Jan 10, 2011 17.73 17.86 17.59 17.81 2,857,561 +0.02(+0.11%)
Jan 07, 2011 17.74 18.14 17.54 17.79 3,752,837 +0.25(+1.41%)
Jan 06, 2011 17.91 18.02 17.46 17.54 3,750,402 -0.24(-1.34%)
Jan 05, 2011 17.98 18.19 17.61 17.78 5,996,941 -0.34(-1.89%)
Jan 04, 2011 18.48 18.57 17.94 18.12 3,709,234 -0.29(-1.55%)
Jan 03, 2011 18.44 18.54 18.28 18.41 2,787,122 +0.26(+1.41%)
Dec 31, 2010 18.08 18.25 17.94 18.15 1,918,324 +0.09(+0.47%)
Dec 30, 2010 18.29 18.32 17.93 18.07 1,923,213 -0.26(-1.40%)
Dec 29, 2010 18.28 18.43 18.21 18.32 1,629,978 +0.11(+0.63%)
Dec 28, 2010 18.29 18.38 18.17 18.21 1,308,675 -0.02(-0.10%)
Dec 27, 2010 18.19 18.28 18.02 18.23 3,321,438 -0.01(-0.05%)
Dec 23, 2010 18.41 18.45 18.19 18.24 2,192,717 -0.17(-0.93%)
Dec 22, 2010 18.56 18.56 18.41 18.41 4,100,307 -0.09(-0.46%)
Dec 21, 2010 18.41 18.55 18.19 18.49 3,455,070 +0.18(+0.99%)
Dec 20, 2010 17.99 18.36 17.72 18.31 4,197,231 +0.49(+2.77%)
Dec 17, 2010 17.83 18.01 17.73 17.82 7,449,535 -0.05(-0.27%)
Dec 16, 2010 18.15 18.18 17.73 17.87 5,875,947 -0.29(-1.57%)
Dec 15, 2010 18.25 18.40 17.93 18.15 3,565,722 -0.19(-1.04%)
Dec 14, 2010 18.80 18.82 18.25 18.34 3,121,701 -0.46(-2.43%)
Dec 13, 2010 18.82 19.02 18.72 18.80 3,699,377 +0.11(+0.61%)
Dec 10, 2010 18.58 18.84 18.51 18.68 2,168,051 +0.21(+1.13%)
Dec 09, 2010 18.39 18.49 18.05 18.48 1,925,889 +0.20(+1.09%)
Dec 08, 2010 18.61 18.61 18.14 18.28 2,158,499 -0.31(-1.69%)
Dec 07, 2010 18.96 19.02 18.43 18.59 2,524,654 -0.04(-0.20%)
Dec 06, 2010 18.55 18.78 18.49 18.63 1,787,043 +0.07(+0.36%)
Dec 03, 2010 18.44 18.62 18.25 18.56 2,536,848 +0.11(+0.62%)
Dec 02, 2010 17.94 18.48 17.94 18.45 2,827,068 +0.53(+2.97%)
Dec 01, 2010 17.65 18.07 17.54 17.91 3,445,304 +0.63(+3.63%)
Nov 30, 2010 17.17 17.46 17.05 17.29 2,700,443 -0.14(-0.82%)
Nov 29, 2010 17.09 17.49 16.95 17.43 3,052,706 +0.28(+1.61%)
Nov 26, 2010 17.19 17.45 17.03 17.15 1,576,362 -0.20(-1.15%)
Nov 24, 2010 17.12 17.35 17.35 17.35 3,260,942 +0.33(+1.96%)
Nov 23, 2010 17.36 17.36 16.98 17.02 3,412,234 -0.60(-3.40%)
Nov 22, 2010 17.36 17.68 17.14 17.62 4,065,462 +0.05(+0.27%)
Nov 19, 2010 17.53 17.57 17.06 17.57 3,625,517 -0.01(-0.05%)
Nov 18, 2010 17.11 17.67 16.97 17.58 3,561,645 +0.35(+2.04%)
Nov 17, 2010 17.31 17.47 17.02 17.23 3,390,530 -0.05(-0.28%)
Nov 16, 2010 17.41 17.61 17.10 17.28 3,660,653 -0.98(-5.36%)
Nov 15, 2010 18.26 18.31 17.53 18.26 4,408,509 +0.12(+0.68%)
Nov 12, 2010 18.72 18.72 17.99 18.13 3,470,572 -0.68(-3.64%)
Nov 11, 2010 18.53 18.86 18.43 18.82 4,388,986 +0.30(+1.64%)
Nov 10, 2010 17.66 18.51 17.55 18.51 5,128,765 +0.87(+4.90%)
Nov 09, 2010 17.91 18.22 17.57 17.65 2,456,708 -0.14(-0.80%)
Nov 08, 2010 17.54 17.81 17.46 17.79 2,788,684 +0.10(+0.59%)
Nov 05, 2010 17.70 17.72 17.35 17.69 3,841,301 -0.05(-0.27%)
Nov 04, 2010 16.90 17.92 16.89 17.73 6,899,859 +1.15(+6.94%)
Nov 03, 2010 16.52 16.65 16.14 16.58 2,755,517 +0.17(+1.04%)
Nov 02, 2010 16.35 16.49 16.19 16.41 1,862,412 +0.28(+1.71%)
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.