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, 2014 15.50 15.68 15.42 15.62 4,288,435 +0.13(+0.86%)
Feb 27, 2014 15.54 15.58 15.38 15.48 4,747,197 -0.07(-0.43%)
Feb 26, 2014 15.54 15.59 15.41 15.55 4,900,816 -0.03(-0.18%)
Feb 25, 2014 15.46 15.62 15.27 15.58 8,181,829 +0.07(+0.43%)
Feb 24, 2014 15.34 15.66 15.22 15.51 6,910,917 +0.30(+1.94%)
Feb 21, 2014 15.19 15.38 15.10 15.22 9,323,969 +0.05(+0.33%)
Feb 20, 2014 15.10 15.25 14.80 15.17 14,494,706 -0.23(-1.48%)
Feb 19, 2014 15.38 15.55 15.36 15.39 7,727,203 +0.00(+0.00%)
Feb 18, 2014 15.56 15.61 15.34 15.39 6,770,149 -0.05(-0.31%)
Feb 14, 2014 15.44 15.44 15.44 15.44 4,128,109 +0.00(+0.00%)
Feb 13, 2014 15.43 15.57 15.38 15.44 7,857,471 -0.10(-0.67%)
Feb 12, 2014 15.60 15.77 15.21 15.55 12,083,401 +0.06(+0.37%)
Feb 11, 2014 15.24 15.53 15.24 15.49 4,227,730 +0.21(+1.37%)
Feb 10, 2014 15.33 15.35 15.13 15.28 3,289,721 -0.07(-0.43%)
Feb 07, 2014 15.34 15.37 15.11 15.35 4,913,398 +0.12(+0.81%)
Feb 06, 2014 15.03 15.28 14.93 15.22 3,296,853 +0.29(+1.97%)
Feb 05, 2014 15.16 15.24 14.91 14.93 4,686,374 -0.26(-1.69%)
Feb 04, 2014 14.91 15.28 14.89 15.19 5,131,880 +0.34(+2.31%)
Feb 03, 2014 15.28 15.31 14.83 14.84 6,604,350 -0.44(-2.86%)
Jan 31, 2014 15.07 15.41 15.02 15.28 5,963,771 +0.05(+0.31%)
Jan 30, 2014 15.10 15.35 15.02 15.23 7,979,250 -0.02(-0.12%)
Jan 29, 2014 15.19 15.43 15.10 15.25 8,001,962 -0.11(-0.74%)
Jan 28, 2014 15.25 15.42 15.22 15.37 4,730,392 +0.17(+1.13%)
Jan 27, 2014 15.41 15.45 15.06 15.19 4,731,434 -0.22(-1.42%)
Jan 24, 2014 15.59 15.63 15.36 15.41 6,361,160 -0.25(-1.58%)
Jan 23, 2014 15.71 15.73 15.54 15.66 5,826,020 -0.10(-0.60%)
Jan 22, 2014 15.77 15.83 15.50 15.76 7,940,603 +0.02(+0.12%)
Jan 21, 2014 15.70 15.89 15.59 15.74 7,797,037 +0.28(+1.78%)
Jan 17, 2014 15.76 15.46 15.46 15.46 5,582,497 -0.19(-1.21%)
Jan 16, 2014 15.65 15.76 15.62 15.65 3,614,533 -0.03(-0.18%)
Jan 15, 2014 15.65 15.74 15.56 15.68 3,739,204 +0.03(+0.18%)
Jan 14, 2014 15.47 15.74 15.47 15.65 4,920,545 +0.37(+2.43%)
Jan 13, 2014 15.62 15.77 15.25 15.28 4,292,382 -0.44(-2.78%)
Jan 10, 2014 15.73 15.82 15.59 15.72 3,957,885 +0.05(+0.30%)
Jan 09, 2014 15.67 15.88 15.38 15.67 9,814,108 -0.17(-1.08%)
Jan 08, 2014 15.75 15.85 15.66 15.84 7,594,058 +0.11(+0.73%)
Jan 07, 2014 15.74 15.99 15.68 15.73 5,759,742 +0.03(+0.18%)
Jan 06, 2014 15.80 15.81 15.59 15.70 6,045,659 -0.04(-0.24%)
Jan 03, 2014 15.89 15.95 15.67 15.74 9,243,333 +0.22(+1.41%)
Jan 02, 2014 15.51 15.59 15.35 15.52 5,412,983 -0.10(-0.67%)
Dec 31, 2013 15.50 15.62 15.62 15.62 3,512,553 +0.14(+0.92%)
Dec 30, 2013 15.74 15.87 15.47 15.48 3,764,798 -0.26(-1.63%)
Dec 27, 2013 15.59 15.86 15.57 15.74 2,812,031 +0.17(+1.10%)
Dec 26, 2013 15.57 15.71 15.45 15.57 3,129,896 -0.02(-0.12%)
Dec 24, 2013 15.52 15.61 15.46 15.58 1,205,081 +0.10(+0.68%)
Dec 23, 2013 15.51 15.72 15.42 15.48 4,085,861 +0.10(+0.62%)
Dec 20, 2013 15.57 15.64 15.38 15.38 8,255,115 -0.23(-1.46%)
Dec 19, 2013 15.24 15.75 15.19 15.61 6,532,616 +0.26(+1.67%)
Dec 18, 2013 15.23 15.44 15.03 15.36 6,553,700 +0.15(+1.00%)
Dec 17, 2013 15.32 15.36 15.15 15.20 4,372,414 -0.13(-0.87%)
Dec 16, 2013 15.21 15.37 15.09 15.34 4,997,702 +0.14(+0.94%)
Dec 13, 2013 15.21 15.24 14.85 15.19 6,160,004 -0.02(-0.12%)
Dec 12, 2013 15.29 15.34 15.05 15.21 6,027,427 -0.04(-0.25%)
Dec 11, 2013 15.43 15.50 15.19 15.25 6,735,409 -0.14(-0.93%)
Dec 10, 2013 15.38 15.84 15.38 15.39 5,399,757 +0.02(+0.12%)
Dec 09, 2013 15.46 15.53 15.23 15.38 5,384,226 -0.10(-0.61%)
Dec 06, 2013 15.86 15.86 15.38 15.47 5,177,683 -0.21(-1.33%)
Dec 05, 2013 15.75 15.77 15.59 15.68 4,085,059 -0.10(-0.66%)
Dec 04, 2013 15.93 15.95 15.62 15.78 5,523,263 -0.15(-0.95%)
Dec 03, 2013 15.84 16.06 15.80 15.94 5,003,221 +0.01(+0.06%)
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.