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 14.22 14.53 13.80 14.38 8,145,889 +0.15(+1.07%)
May 30, 2012 14.87 14.88 14.00 14.22 8,677,514 -0.91(-6.03%)
May 29, 2012 14.95 15.28 14.91 15.14 6,344,319 +0.34(+2.31%)
May 25, 2012 14.53 14.94 14.53 14.80 5,221,879 +0.33(+2.30%)
May 24, 2012 14.88 14.97 14.19 14.46 7,670,394 -0.36(-2.44%)
May 23, 2012 14.41 14.86 14.07 14.82 5,107,285 +0.04(+0.26%)
May 22, 2012 14.98 15.25 14.65 14.79 4,649,960 -0.18(-1.21%)
May 21, 2012 14.37 15.01 14.36 14.97 6,309,461 +0.66(+4.58%)
May 18, 2012 14.72 14.80 14.21 14.31 7,562,160 -0.32(-2.21%)
May 17, 2012 14.95 15.23 14.61 14.63 6,712,189 -0.29(-1.91%)
May 16, 2012 15.49 15.81 14.91 14.92 9,037,533 -0.50(-3.27%)
May 15, 2012 15.97 16.01 15.31 15.42 8,902,459 -0.57(-3.57%)
May 14, 2012 16.10 16.22 15.77 15.99 5,778,151 -0.39(-2.38%)
May 11, 2012 16.40 16.72 16.31 16.38 4,993,958 -0.18(-1.09%)
May 10, 2012 16.54 16.83 16.35 16.56 7,383,373 +0.29(+1.75%)
May 09, 2012 16.01 16.42 15.93 16.28 6,732,848 -0.10(-0.58%)
May 08, 2012 16.17 16.43 15.90 16.37 6,171,042 +0.01(+0.06%)
May 07, 2012 16.41 16.63 16.26 16.36 5,887,571 -0.15(-0.92%)
May 04, 2012 16.79 17.05 16.24 16.52 7,502,946 -0.52(-3.07%)
May 03, 2012 18.48 18.48 16.97 17.04 8,655,303 -1.26(-6.91%)
May 02, 2012 18.32 18.46 17.87 18.30 7,180,518 -0.24(-1.28%)
May 01, 2012 18.16 18.71 17.91 18.54 4,680,537 +0.44(+2.42%)
Apr 30, 2012 17.73 18.15 17.55 18.10 3,084,712 +0.33(+1.87%)
Apr 27, 2012 17.90 17.98 17.42 17.77 2,816,075 -0.11(-0.64%)
Apr 26, 2012 17.59 17.92 17.47 17.89 2,808,600 +0.21(+1.18%)
Apr 25, 2012 17.42 17.70 17.16 17.68 3,641,430 +0.48(+2.82%)
Apr 24, 2012 17.16 17.35 16.97 17.19 4,035,912 +0.11(+0.67%)
Apr 23, 2012 16.66 17.12 16.43 17.08 4,491,778 +0.16(+0.96%)
Apr 20, 2012 17.26 17.51 16.89 16.92 3,713,230 -0.20(-1.17%)
Apr 19, 2012 17.26 17.45 16.99 17.12 3,432,644 -0.11(-0.66%)
Apr 18, 2012 17.20 17.35 17.11 17.23 2,895,230 -0.08(-0.44%)
Apr 17, 2012 17.26 17.61 17.23 17.31 3,652,444 +0.19(+1.11%)
Apr 16, 2012 17.99 18.06 17.06 17.12 7,253,155 +0.09(+0.50%)
Apr 13, 2012 17.44 17.51 16.91 17.03 4,230,957 -0.52(-2.98%)
Apr 12, 2012 16.81 17.61 16.78 17.55 4,449,051 +0.79(+4.71%)
Apr 11, 2012 17.19 17.22 16.73 16.76 5,006,121 -0.16(-0.96%)
Apr 10, 2012 17.31 17.45 16.83 16.93 4,961,856 -0.42(-2.41%)
Apr 09, 2012 17.17 17.51 17.05 17.34 3,866,655 -0.24(-1.35%)
Apr 05, 2012 17.30 18.03 17.29 17.58 5,814,172 +0.21(+1.20%)
Apr 04, 2012 17.54 17.65 17.20 17.37 4,316,993 -0.51(-2.87%)
Apr 03, 2012 17.91 17.95 17.61 17.89 5,332,277 -0.09(-0.48%)
Apr 02, 2012 17.26 18.19 17.26 17.97 7,309,263 +0.64(+3.68%)
Mar 30, 2012 17.46 17.51 17.08 17.33 5,853,828 +0.04(+0.22%)
Mar 29, 2012 16.95 17.35 16.78 17.30 4,969,156 +0.06(+0.33%)
Mar 28, 2012 17.42 17.51 17.00 17.24 4,668,577 -0.24(-1.36%)
Mar 27, 2012 17.58 17.63 17.41 17.48 4,281,232 -0.01(-0.05%)
Mar 26, 2012 17.64 17.72 17.40 17.49 5,409,216 +0.07(+0.38%)
Mar 23, 2012 17.38 17.62 17.16 17.42 5,259,677 +0.10(+0.60%)
Mar 22, 2012 17.34 17.38 17.01 17.31 5,055,209 -0.31(-1.78%)
Mar 21, 2012 18.07 18.12 17.55 17.63 4,589,037 -0.40(-2.22%)
Mar 20, 2012 18.03 18.63 18.00 18.03 3,014,284 -0.60(-3.22%)
Mar 19, 2012 18.87 18.91 18.52 18.63 4,485,869 -0.02(-0.10%)
Mar 16, 2012 18.31 18.76 18.27 18.65 5,895,497 +0.42(+2.30%)
Mar 15, 2012 18.21 18.53 18.08 18.23 4,222,094 +0.10(+0.52%)
Mar 14, 2012 18.28 18.81 18.08 18.13 4,628,258 -0.15(-0.83%)
Mar 13, 2012 18.05 18.30 17.72 18.28 4,661,343 +0.40(+2.23%)
Mar 12, 2012 18.25 18.25 17.73 17.89 3,228,296 -0.36(-1.98%)
Mar 09, 2012 18.30 18.62 18.18 18.25 3,647,742 +0.06(+0.31%)
Mar 08, 2012 18.14 18.36 18.03 18.19 4,642,823 +0.28(+1.54%)
Mar 07, 2012 17.86 18.15 17.70 17.91 6,604,834 +0.08(+0.43%)
Mar 06, 2012 18.23 18.23 17.72 17.84 5,125,292 -0.80(-4.29%)
Mar 05, 2012 18.74 18.86 18.35 18.64 3,643,174 -0.18(-0.96%)
Mar 02, 2012 19.38 19.42 18.77 18.82 5,271,058 -0.56(-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.