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 30, 2015 3.420 3.600 3.252 3.540 10,959,497 +0.17(+5.04%)
Oct 29, 2015 3.440 3.610 3.360 3.370 11,835,532 -0.12(-3.44%)
Oct 28, 2015 3.360 3.560 3.280 3.490 10,647,933 +0.22(+6.73%)
Oct 27, 2015 3.470 3.470 3.200 3.270 10,362,715 -0.32(-8.91%)
Oct 26, 2015 3.880 3.880 3.460 3.590 11,881,911 -0.27(-6.99%)
Oct 23, 2015 3.640 3.900 3.540 3.860 16,359,711 +0.14(+3.76%)
Oct 22, 2015 3.700 3.780 3.500 3.720 12,317,648 +0.15(+4.20%)
Oct 21, 2015 3.720 3.720 3.480 3.570 10,813,960 -0.17(-4.55%)
Oct 20, 2015 3.570 3.840 3.535 3.740 10,038,747 +0.16(+4.47%)
Oct 19, 2015 3.600 3.730 3.500 3.580 7,360,421 -0.15(-4.02%)
Oct 16, 2015 3.840 3.890 3.530 3.730 8,629,440 -0.08(-2.10%)
Oct 15, 2015 3.430 3.860 3.400 3.810 14,602,102 +0.30(+8.55%)
Oct 14, 2015 3.280 3.550 3.280 3.510 13,769,642 +0.21(+6.36%)
Oct 13, 2015 3.340 3.600 3.290 3.300 9,005,208 -0.17(-4.90%)
Oct 12, 2015 3.710 3.710 3.250 3.470 8,595,698 -0.25(-6.72%)
Oct 09, 2015 3.950 3.970 3.640 3.720 10,773,331 -0.14(-3.63%)
Oct 08, 2015 3.510 3.920 3.265 3.860 15,610,460 +0.42(+12.21%)
Oct 07, 2015 3.950 4.250 3.350 3.440 26,276,144 -0.38(-9.95%)
Oct 06, 2015 3.240 3.920 3.180 3.820 25,611,428 +0.62(+19.37%)
Oct 05, 2015 2.920 3.380 2.910 3.200 19,908,604 +0.37(+13.07%)
Oct 02, 2015 2.450 2.840 2.430 2.830 9,053,784 +0.33(+13.20%)
Oct 01, 2015 2.530 2.650 2.430 2.500 14,284,674 +0.06(+2.46%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
Sep 01, 2015 4.170 4.260 3.560 3.650 15,004,142 -0.69(-15.90%)
Aug 31, 2015 3.990 4.500 3.950 4.340 13,516,203 +0.18(+4.33%)
Aug 28, 2015 3.890 4.350 3.780 4.160 15,662,711 +0.21(+5.32%)
Aug 27, 2015 3.620 3.960 3.550 3.950 18,981,408 +0.52(+15.16%)
Aug 26, 2015 3.370 3.505 3.240 3.430 12,383,520 +0.15(+4.57%)
Aug 25, 2015 3.470 3.560 3.260 3.280 11,426,988 +0.01(+0.31%)
Aug 24, 2015 3.210 3.480 3.190 3.270 11,207,378 -0.27(-7.63%)
Aug 21, 2015 3.550 3.690 3.530 3.540 12,202,309 -0.08(-2.14%)
Aug 20, 2015 3.735 3.812 3.559 3.618 9,849,590 -0.08(-2.13%)
Aug 19, 2015 3.952 4.040 3.642 3.696 11,347,040 -0.29(-7.39%)
Aug 18, 2015 3.765 4.050 3.755 3.991 12,211,717 +0.21(+5.45%)
Aug 17, 2015 3.804 3.849 3.686 3.785 8,104,371 -0.03(-0.77%)
Aug 14, 2015 3.873 4.021 3.785 3.814 6,671,866 -0.08(-2.02%)
Aug 13, 2015 4.050 4.070 3.745 3.893 10,432,254 -0.22(-5.26%)
Aug 12, 2015 4.021 4.335 4.011 4.109 16,328,097 +0.12(+2.96%)
Aug 11, 2015 3.893 4.138 3.735 3.991 15,412,153 -0.22(-5.14%)
Aug 10, 2015 3.490 4.325 3.450 4.207 21,468,556 +0.75(+21.59%)
Aug 07, 2015 3.470 3.760 3.391 3.460 17,911,240 -0.05(-1.40%)
Aug 06, 2015 3.018 3.519 2.993 3.509 33,226,464 +0.45(+14.79%)
Aug 05, 2015 3.696 3.785 2.998 3.057 21,952,994 -0.46(-13.13%)
Aug 04, 2015 3.676 3.804 3.431 3.519 13,605,493 -0.11(-2.98%)
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.