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, 2012 14.96 15.28 14.51 15.12 7,745,493 +0.16(+1.07%)
May 30, 2012 15.64 15.65 14.72 14.96 8,250,987 -0.96(-6.03%)
May 29, 2012 15.72 16.07 15.68 15.92 6,032,476 +0.36(+2.31%)
May 25, 2012 15.28 15.71 15.28 15.56 4,965,207 +0.35(+2.30%)
May 24, 2012 15.65 15.74 14.92 15.21 7,293,370 -0.38(-2.44%)
May 23, 2012 15.16 15.63 14.80 15.59 4,856,246 +0.04(+0.26%)
May 22, 2012 15.75 16.04 15.41 15.55 4,421,400 -0.19(-1.21%)
May 21, 2012 15.11 15.79 15.10 15.74 5,999,331 +0.69(+4.58%)
May 18, 2012 15.48 15.56 14.94 15.05 7,190,456 -0.34(-2.21%)
May 17, 2012 15.72 16.02 15.36 15.39 6,382,264 -0.30(-1.91%)
May 16, 2012 16.29 16.63 15.68 15.69 8,593,310 -0.53(-3.27%)
May 15, 2012 16.80 16.84 16.10 16.22 8,464,875 -0.60(-3.57%)
May 14, 2012 16.93 17.06 16.59 16.82 5,494,137 -0.41(-2.38%)
May 11, 2012 17.25 17.58 17.15 17.23 4,748,489 -0.19(-1.09%)
May 10, 2012 17.39 17.70 17.20 17.42 7,020,457 +0.30(+1.75%)
May 09, 2012 16.84 17.27 16.75 17.12 6,401,908 -0.10(-0.58%)
May 08, 2012 17.01 17.28 16.72 17.22 5,867,716 +0.01(+0.06%)
May 07, 2012 17.26 17.49 17.10 17.21 5,598,179 -0.16(-0.92%)
May 04, 2012 17.66 17.93 17.08 17.37 7,134,153 -0.55(-3.07%)
May 03, 2012 19.43 19.43 17.85 17.92 8,229,868 -1.33(-6.91%)
May 02, 2012 19.27 19.41 18.79 19.25 6,827,573 -0.25(-1.28%)
May 01, 2012 19.10 19.68 18.84 19.50 4,450,474 +0.46(+2.42%)
Apr 30, 2012 18.65 19.09 18.46 19.04 2,933,089 +0.35(+1.87%)
Apr 27, 2012 18.83 18.91 18.32 18.69 2,677,656 -0.12(-0.64%)
Apr 26, 2012 18.50 18.85 18.37 18.81 2,670,549 +0.22(+1.18%)
Apr 25, 2012 18.32 18.62 18.05 18.59 3,462,443 +0.51(+2.82%)
Apr 24, 2012 18.05 18.25 17.85 18.08 3,837,535 +0.12(+0.67%)
Apr 23, 2012 17.52 18.00 17.28 17.96 4,270,993 +0.17(+0.96%)
Apr 20, 2012 18.15 18.41 17.76 17.79 3,530,713 -0.21(-1.17%)
Apr 19, 2012 18.15 18.35 17.87 18.00 3,263,919 -0.12(-0.66%)
Apr 18, 2012 18.09 18.25 17.99 18.12 2,752,921 -0.08(-0.44%)
Apr 17, 2012 18.15 18.52 18.12 18.20 3,472,915 +0.20(+1.11%)
Apr 16, 2012 18.92 18.99 17.94 18.00 6,896,640 +0.09(+0.50%)
Apr 13, 2012 18.34 18.42 17.78 17.91 4,022,992 -0.55(-2.98%)
Apr 12, 2012 17.68 18.52 17.65 18.46 4,230,366 +0.83(+4.71%)
Apr 11, 2012 18.08 18.11 17.59 17.63 4,760,055 -0.17(-0.96%)
Apr 10, 2012 18.20 18.35 17.70 17.80 4,717,965 -0.44(-2.41%)
Apr 09, 2012 18.06 18.41 17.93 18.24 3,676,597 -0.25(-1.35%)
Apr 05, 2012 18.19 18.96 18.18 18.49 5,528,387 +0.22(+1.20%)
Apr 04, 2012 18.45 18.56 18.09 18.27 4,104,799 -0.54(-2.87%)
Apr 03, 2012 18.84 18.88 18.52 18.81 5,070,179 -0.09(-0.48%)
Apr 02, 2012 18.15 19.13 18.15 18.90 6,949,990 +0.67(+3.68%)
Mar 30, 2012 18.36 18.41 17.96 18.23 5,566,094 +0.04(+0.22%)
Mar 29, 2012 17.83 18.25 17.65 18.19 4,724,907 +0.06(+0.33%)
Mar 28, 2012 18.32 18.41 17.88 18.13 4,439,102 -0.25(-1.36%)
Mar 27, 2012 18.49 18.54 18.31 18.38 4,070,796 -0.01(-0.05%)
Mar 26, 2012 18.55 18.64 18.30 18.39 5,143,336 +0.07(+0.38%)
Mar 23, 2012 18.28 18.53 18.05 18.32 5,001,148 +0.11(+0.60%)
Mar 22, 2012 18.24 18.28 17.89 18.21 4,806,730 -0.33(-1.78%)
Mar 21, 2012 19.00 19.06 18.46 18.54 4,363,472 -0.42(-2.22%)
Mar 20, 2012 18.96 19.59 18.93 18.96 2,866,123 -0.63(-3.22%)
Mar 19, 2012 19.85 19.89 19.48 19.59 4,265,375 -0.02(-0.10%)
Mar 16, 2012 19.26 19.73 19.21 19.61 5,605,715 +0.44(+2.30%)
Mar 15, 2012 19.15 19.49 19.01 19.17 4,014,565 +0.10(+0.52%)
Mar 14, 2012 19.23 19.78 19.01 19.07 4,400,765 -0.16(-0.83%)
Mar 13, 2012 18.98 19.25 18.64 19.23 4,432,224 +0.42(+2.23%)
Mar 12, 2012 19.19 19.19 18.65 18.81 3,069,615 -0.38(-1.98%)
Mar 09, 2012 19.25 19.58 19.12 19.19 3,468,444 +0.06(+0.31%)
Mar 08, 2012 19.08 19.31 18.96 19.13 4,414,614 +0.29(+1.54%)
Mar 07, 2012 18.78 19.09 18.61 18.84 6,280,186 +0.08(+0.43%)
Mar 06, 2012 19.17 19.17 18.64 18.76 4,873,368 -0.84(-4.29%)
Mar 05, 2012 19.71 19.84 19.30 19.60 3,464,101 -0.19(-0.96%)
Mar 02, 2012 20.38 20.42 19.74 19.79 5,011,969 -0.59(-2.89%)
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.