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 (%)
Nov 29, 2019 1.000 1.010 0.9865 0.9865 5,523,500 -0.03(-3.28%)
Nov 27, 2019 1.010 1.020 1.000 1.020 4,585,200 +0.00(+0.00%)
Nov 26, 2019 1.020 1.020 0.9800 1.020 9,925,994 +0.00(+0.00%)
Nov 25, 2019 1.010 1.020 0.9500 1.020 11,345,819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.030 1.000 1.020 4,405,000 +0.01(+0.99%)
Nov 21, 2019 1.030 1.040 1.000 1.010 6,157,658 -0.01(-0.98%)
Nov 20, 2019 1.020 1.030 0.9900 1.020 7,775,237 +0.01(+0.99%)
Nov 19, 2019 1.030 1.040 1.000 1.010 9,915,487 -0.04(-3.81%)
Nov 18, 2019 1.050 1.060 1.020 1.050 7,710,299 -0.01(-0.94%)
Nov 15, 2019 1.080 1.080 1.020 1.060 8,085,000 +0.00(+0.00%)
Nov 14, 2019 1.070 1.100 1.050 1.060 7,416,161 -0.01(-0.93%)
Nov 13, 2019 1.060 1.090 1.050 1.070 8,817,498 +0.00(+0.00%)
Nov 12, 2019 1.110 1.110 1.050 1.070 9,546,841 -0.02(-1.83%)
Nov 11, 2019 1.090 1.130 1.080 1.090 9,796,446 -0.03(-2.68%)
Nov 08, 2019 1.040 1.120 1.030 1.120 12,566,900 +0.05(+4.67%)
Nov 07, 2019 1.070 1.080 1.040 1.070 10,737,898 +0.07(+7.00%)
Nov 06, 2019 1.040 1.080 1.000 1.000 13,320,583 -0.05(-4.76%)
Nov 05, 2019 1.070 1.090 1.030 1.050 11,515,023 +0.00(+0.00%)
Nov 04, 2019 1.090 1.120 1.040 1.050 18,765,686 -0.02(-1.87%)
Nov 01, 2019 1.010 1.080 1.010 1.070 12,121,600 +0.07(+7.20%)
Oct 31, 2019 1.040 1.040 0.9705 0.9981 19,690,404 -0.03(-3.10%)
Oct 30, 2019 1.080 1.100 1.030 1.030 10,598,691 -0.06(-5.50%)
Oct 29, 2019 1.070 1.110 1.060 1.090 8,758,677 +0.00(+0.00%)
Oct 28, 2019 1.080 1.110 1.060 1.090 10,859,466 +0.01(+0.93%)
Oct 25, 2019 1.050 1.090 1.030 1.080 9,077,500 +0.02(+1.89%)
Oct 24, 2019 1.090 1.100 1.020 1.060 13,838,542 -0.02(-1.85%)
Oct 23, 2019 1.040 1.110 1.020 1.080 11,081,834 +0.03(+2.86%)
Oct 22, 2019 1.020 1.080 1.000 1.050 10,826,406 +0.05(+5.00%)
Oct 21, 2019 1.010 1.030 0.9900 1.000 6,297,573 -0.01(-0.99%)
Oct 18, 2019 1.030 1.050 1.000 1.010 7,893,900 -0.02(-1.94%)
Oct 17, 2019 1.040 1.050 1.000 1.030 13,149,506 -0.02(-1.90%)
Oct 16, 2019 1.080 1.120 1.040 1.050 13,650,775 -0.03(-2.78%)
Oct 15, 2019 1.080 1.120 1.060 1.080 13,450,014 +0.00(+0.00%)
Oct 14, 2019 1.100 1.110 1.050 1.080 8,439,590 -0.04(-3.57%)
Oct 11, 2019 1.110 1.140 1.090 1.120 12,988,600 +0.04(+3.70%)
Oct 10, 2019 1.090 1.100 1.060 1.080 8,157,481 +0.02(+1.89%)
Oct 09, 2019 1.070 1.110 1.040 1.060 9,214,095 +0.01(+0.95%)
Oct 08, 2019 1.070 1.110 1.050 1.050 11,100,269 -0.04(-3.67%)
Oct 07, 2019 1.080 1.150 1.060 1.090 17,845,188 +0.00(+0.00%)
Oct 04, 2019 1.060 1.100 1.040 1.090 8,853,400 +0.03(+2.83%)
Oct 03, 2019 1.040 1.080 1.000 1.060 12,747,159 +0.02(+1.92%)
Oct 02, 2019 1.140 1.150 1.030 1.040 25,333,132 -0.09(-7.96%)
Oct 01, 2019 1.190 1.230 1.100 1.130 10,763,285 -0.06(-5.04%)
Sep 30, 2019 1.200 1.220 1.150 1.190 9,731,236 -0.03(-2.46%)
Sep 27, 2019 1.150 1.250 1.140 1.220 10,268,900 +0.05(+4.27%)
Sep 26, 2019 1.180 1.230 1.150 1.170 10,276,981 -0.02(-1.68%)
Sep 25, 2019 1.150 1.270 1.130 1.190 11,487,345 +0.01(+0.85%)
Sep 24, 2019 1.300 1.330 1.180 1.180 15,618,762 -0.12(-9.23%)
Sep 23, 2019 1.280 1.350 1.260 1.300 17,637,156 +0.01(+0.78%)
Sep 20, 2019 1.330 1.370 1.280 1.290 26,858,800 -0.03(-2.27%)
Sep 19, 2019 1.410 1.410 1.280 1.320 16,439,150 -0.04(-2.94%)
Sep 18, 2019 1.300 1.360 1.280 1.360 12,835,396 -0.03(-2.16%)
Sep 17, 2019 1.510 1.520 1.350 1.390 25,246,034 -0.17(-10.90%)
Sep 16, 2019 1.500 1.610 1.450 1.560 53,414,432 +0.34(+27.87%)
Sep 13, 2019 1.330 1.360 1.210 1.220 14,503,000 -0.07(-5.43%)
Sep 12, 2019 1.270 1.320 1.230 1.290 10,214,001 -0.04(-3.01%)
Sep 11, 2019 1.440 1.530 1.220 1.330 24,027,542 -0.03(-2.21%)
Sep 10, 2019 1.280 1.510 1.280 1.360 30,045,444 +0.07(+5.43%)
Sep 09, 2019 1.150 1.300 1.140 1.290 24,548,040 +0.16(+14.16%)
Sep 06, 2019 1.100 1.140 1.050 1.130 8,485,400 +0.02(+1.80%)
Sep 05, 2019 1.080 1.170 1.060 1.110 15,764,447 +0.05(+4.72%)
Sep 04, 2019 1.060 1.070 1.020 1.060 10,593,520 +0.03(+2.91%)
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.