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 (%)
Oct 31, 2011 15.67 15.71 14.93 14.93 5,101,991 -1.09(-6.83%)
Oct 28, 2011 15.74 16.07 15.57 16.02 5,282,449 +0.03(+0.18%)
Oct 27, 2011 15.37 16.24 15.21 15.99 9,032,623 +1.15(+7.75%)
Oct 26, 2011 14.88 15.03 14.30 14.84 5,733,795 +0.27(+1.83%)
Oct 25, 2011 15.47 15.47 14.53 14.58 6,517,195 -0.98(-6.30%)
Oct 24, 2011 15.19 15.58 15.11 15.56 6,624,695 +0.43(+2.83%)
Oct 21, 2011 14.27 15.15 14.24 15.13 9,101,218 +1.12(+8.01%)
Oct 20, 2011 14.05 14.29 13.50 14.01 7,130,373 -0.08(-0.54%)
Oct 19, 2011 14.17 14.48 14.06 14.08 8,254,594 -0.11(-0.80%)
Oct 18, 2011 13.53 14.38 13.19 14.20 7,741,480 +0.68(+4.99%)
Oct 17, 2011 13.48 13.71 13.27 13.52 9,504,369 -0.08(-0.56%)
Oct 14, 2011 13.15 13.60 13.06 13.60 5,679,294 +0.79(+6.16%)
Oct 13, 2011 12.90 12.92 12.40 12.81 6,666,103 -0.23(-1.75%)
Oct 12, 2011 12.64 13.35 12.62 13.04 10,295,097 +0.54(+4.34%)
Oct 11, 2011 12.03 12.67 11.82 12.49 10,843,010 +0.29(+2.34%)
Oct 10, 2011 11.43 12.21 11.36 12.21 7,284,524 +1.06(+9.56%)
Oct 07, 2011 11.38 11.55 10.93 11.14 6,781,012 -0.19(-1.68%)
Oct 06, 2011 11.05 11.36 11.03 11.33 10,248,294 +0.73(+6.91%)
Oct 05, 2011 10.87 10.90 10.31 10.60 19,518,432 -0.21(-1.94%)
Oct 04, 2011 10.04 10.86 9.699 10.81 10,681,864 +0.48(+4.70%)
Oct 03, 2011 10.74 10.98 10.31 10.33 9,586,790 -0.61(-5.56%)
Sep 30, 2011 11.15 11.30 10.83 10.93 7,033,258 -0.49(-4.25%)
Sep 29, 2011 11.63 11.77 11.08 11.42 7,118,107 +0.17(+1.52%)
Sep 28, 2011 12.21 12.25 11.22 11.25 5,882,768 -0.89(-7.36%)
Sep 27, 2011 12.09 12.69 12.08 12.14 7,414,976 +0.51(+4.41%)
Sep 26, 2011 11.42 11.65 10.87 11.63 8,733,149 +0.34(+3.03%)
Sep 23, 2011 11.19 11.65 11.14 11.29 7,231,677 +0.07(+0.59%)
Sep 22, 2011 11.64 11.70 10.79 11.22 10,517,237 -1.13(-9.16%)
Sep 21, 2011 13.01 13.08 12.33 12.35 8,623,355 -0.72(-5.53%)
Sep 20, 2011 13.50 13.60 13.03 13.07 3,141,228 -0.35(-2.62%)
Sep 19, 2011 13.40 13.58 13.09 13.43 3,319,097 -0.34(-2.49%)
Sep 16, 2011 13.84 14.06 13.58 13.77 6,674,744 -0.15(-1.09%)
Sep 15, 2011 13.76 13.95 13.55 13.92 4,506,008 +0.40(+2.95%)
Sep 14, 2011 13.23 13.70 13.04 13.52 7,676,577 +0.25(+1.86%)
Sep 13, 2011 13.50 13.65 13.08 13.27 8,549,917 -0.25(-1.83%)
Sep 12, 2011 13.16 13.54 13.08 13.52 4,922,921 +0.12(+0.92%)
Sep 09, 2011 13.83 13.85 13.29 13.40 6,759,351 -0.67(-4.73%)
Sep 08, 2011 14.44 14.72 13.95 14.06 4,206,353 -0.54(-3.71%)
Sep 07, 2011 13.85 14.79 13.78 14.61 5,777,392 +0.97(+7.11%)
Sep 06, 2011 13.54 13.67 13.27 13.64 6,020,200 -0.56(-3.95%)
Sep 02, 2011 14.56 14.60 13.94 14.20 4,225,164 -0.74(-4.97%)
Sep 01, 2011 15.32 15.49 14.90 14.94 4,243,807 -0.23(-1.50%)
Aug 31, 2011 15.26 15.59 14.94 15.17 5,024,318 +0.06(+0.38%)
Aug 30, 2011 14.49 15.21 14.38 15.11 6,600,332 +0.51(+3.52%)
Aug 29, 2011 14.05 14.75 14.03 14.60 4,517,906 +0.82(+5.93%)
Aug 26, 2011 13.38 13.86 13.10 13.78 4,051,708 +0.27(+1.97%)
Aug 25, 2011 13.91 14.11 13.45 13.51 4,820,407 -0.30(-2.20%)
Aug 24, 2011 13.88 13.99 13.49 13.82 5,370,193 -0.14(-1.02%)
Aug 23, 2011 13.41 13.96 13.23 13.96 6,533,841 +0.62(+4.63%)
Aug 22, 2011 14.15 14.24 13.13 13.34 6,800,113 -0.42(-3.04%)
Aug 19, 2011 13.91 14.42 13.72 13.76 6,105,360 -0.44(-3.08%)
Aug 18, 2011 14.49 14.53 13.98 14.20 9,819,092 -0.89(-5.92%)
Aug 17, 2011 15.17 15.40 14.89 15.09 4,465,483 +0.03(+0.19%)
Aug 16, 2011 14.95 15.30 14.76 15.06 5,889,736 -0.15(-1.00%)
Aug 15, 2011 14.95 15.29 14.93 15.21 6,141,276 +0.45(+3.03%)
Aug 12, 2011 15.23 15.45 14.64 14.77 4,271,137 -0.24(-1.58%)
Aug 11, 2011 14.04 15.25 13.84 15.00 6,407,892 +1.07(+7.71%)
Aug 10, 2011 14.20 14.73 13.88 13.93 10,003,544 -0.72(-4.93%)
Aug 09, 2011 14.67 14.65 13.55 14.65 12,017,838 +0.81(+5.84%)
Aug 08, 2011 14.67 14.80 13.59 13.84 10,083,096 -1.40(-9.17%)
Aug 05, 2011 15.56 15.96 14.58 15.24 9,888,571 -0.33(-2.14%)
Aug 04, 2011 16.96 17.10 15.54 15.57 8,819,911 -1.65(-9.60%)
Aug 03, 2011 17.36 17.49 16.68 17.23 6,724,945 -0.18(-1.04%)
Aug 02, 2011 17.97 18.23 17.41 17.41 6,059,311 -0.75(-4.14%)
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.