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 (%)
Feb 28, 2011 23.25 23.48 22.80 23.04 4,870,026 -0.09(-0.37%)
Feb 25, 2011 22.34 23.12 22.11 23.12 6,589,659 +0.92(+4.15%)
Feb 24, 2011 23.07 23.10 22.00 22.20 6,428,424 -0.20(-0.89%)
Feb 23, 2011 21.71 22.94 21.63 22.40 6,346,056 +0.71(+3.29%)
Feb 22, 2011 21.84 22.76 21.60 21.69 5,151,345 +0.04(+0.18%)
Feb 18, 2011 21.97 21.97 21.47 21.65 3,367,335 -0.28(-1.26%)
Feb 17, 2011 21.78 22.05 21.71 21.93 4,335,624 +0.08(+0.35%)
Feb 16, 2011 21.13 21.95 21.08 21.85 5,580,068 +0.86(+4.08%)
Feb 15, 2011 21.36 21.45 20.92 20.99 5,520,389 -0.42(-1.95%)
Feb 14, 2011 20.30 21.44 20.30 21.41 5,137,823 +1.09(+5.38%)
Feb 11, 2011 20.13 20.47 20.02 20.32 2,466,969 +0.05(+0.23%)
Feb 10, 2011 19.67 20.34 19.66 20.27 3,921,229 +0.48(+2.45%)
Feb 09, 2011 19.90 20.16 19.53 19.79 4,080,655 -0.18(-0.90%)
Feb 08, 2011 20.47 20.48 19.76 19.97 3,943,066 -0.54(-2.64%)
Feb 07, 2011 19.97 20.71 19.97 20.51 5,962,987 +0.65(+3.26%)
Feb 04, 2011 19.70 19.93 19.40 19.86 4,408,136 +0.33(+1.70%)
Feb 03, 2011 19.63 19.79 19.37 19.53 3,740,604 -0.11(-0.58%)
Feb 02, 2011 19.57 19.98 19.49 19.64 2,877,776 -0.14(-0.72%)
Feb 01, 2011 19.51 19.98 19.47 19.79 8,911,690 +0.44(+2.26%)
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%)
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.