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 (%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
Jul 01, 2019 1.300 1.340 1.250 1.290 12,973,817 +0.05(+4.03%)
Jun 28, 2019 1.300 1.320 1.225 1.240 18,539,100 -0.03(-2.36%)
Jun 27, 2019 1.260 1.290 1.234 1.270 6,578,349 +0.00(+0.00%)
Jun 26, 2019 1.220 1.300 1.200 1.270 16,969,468 +0.12(+10.43%)
Jun 25, 2019 1.220 1.230 1.150 1.150 12,936,866 -0.06(-4.96%)
Jun 24, 2019 1.370 1.390 1.200 1.210 17,103,660 -0.11(-8.33%)
Jun 21, 2019 1.380 1.430 1.300 1.320 20,640,100 -0.05(-3.65%)
Jun 20, 2019 1.360 1.440 1.320 1.370 21,767,628 +0.09(+7.03%)
Jun 19, 2019 1.340 1.370 1.280 1.280 11,069,652 -0.06(-4.48%)
Jun 18, 2019 1.270 1.385 1.260 1.340 17,953,780 +0.08(+6.35%)
Jun 17, 2019 1.200 1.290 1.190 1.260 7,636,981 +0.05(+4.13%)
Jun 14, 2019 1.250 1.280 1.170 1.210 10,018,900 -0.05(-3.97%)
Jun 13, 2019 1.210 1.270 1.180 1.260 16,177,139 +0.12(+10.53%)
Jun 12, 2019 1.220 1.220 1.120 1.140 15,569,441 -0.10(-8.06%)
Jun 11, 2019 1.280 1.290 1.230 1.240 11,276,720 -0.01(-0.80%)
Jun 10, 2019 1.370 1.410 1.250 1.250 17,600,644 -0.12(-8.76%)
Jun 07, 2019 1.320 1.390 1.260 1.370 13,404,500 +0.04(+3.01%)
Jun 06, 2019 1.350 1.380 1.270 1.330 14,508,886 -0.02(-1.48%)
Jun 05, 2019 1.470 1.480 1.330 1.350 17,846,296 -0.14(-9.40%)
Jun 04, 2019 1.480 1.520 1.450 1.490 12,173,894 +0.02(+1.36%)
Jun 03, 2019 1.500 1.520 1.410 1.470 10,656,796 +0.03(+2.08%)
May 31, 2019 1.440 1.515 1.400 1.440 11,007,300 -0.06(-4.00%)
May 30, 2019 1.610 1.620 1.500 1.500 10,532,445 -0.10(-6.25%)
May 29, 2019 1.480 1.620 1.460 1.600 15,233,559 +0.05(+3.23%)
May 28, 2019 1.610 1.620 1.500 1.550 9,849,757 -0.05(-3.13%)
May 24, 2019 1.650 1.660 1.530 1.600 9,103,600 +0.05(+3.23%)
May 23, 2019 1.670 1.680 1.510 1.550 13,942,880 -0.17(-9.88%)
May 22, 2019 1.830 1.850 1.700 1.720 9,687,853 -0.15(-8.02%)
May 21, 2019 1.800 1.880 1.770 1.870 10,041,220 +0.10(+5.65%)
May 20, 2019 1.780 1.820 1.770 1.770 9,223,670 -0.01(-0.56%)
May 17, 2019 1.890 1.910 1.780 1.780 12,717,100 -0.13(-6.81%)
May 16, 2019 1.940 1.950 1.880 1.910 9,303,330 +0.01(+0.53%)
May 15, 2019 1.860 1.910 1.810 1.900 8,936,332 +0.01(+0.53%)
May 14, 2019 1.840 1.920 1.820 1.890 10,441,983 +0.10(+5.59%)
May 13, 2019 1.910 1.960 1.750 1.790 14,265,086 -0.12(-6.28%)
May 10, 2019 1.900 1.950 1.860 1.910 8,224,700 +0.02(+1.06%)
May 09, 2019 1.940 1.970 1.840 1.890 14,860,433 -0.09(-4.55%)
May 08, 2019 1.950 2.115 1.940 1.980 12,759,792 +0.04(+2.06%)
May 07, 2019 1.940 2.030 1.910 1.940 12,966,237 -0.12(-5.83%)
May 06, 2019 1.920 2.060 1.860 2.060 14,318,691 +0.05(+2.49%)
May 03, 2019 1.940 2.025 1.890 2.010 12,936,600 +0.11(+5.79%)
May 02, 2019 1.940 1.990 1.860 1.900 10,478,354 -0.05(-2.56%)
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.