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, 2018 4.210 4.350 4.190 4.250 10,351,446 -0.04(-0.93%)
May 30, 2018 4.130 4.315 4.090 4.290 16,474,659 +0.24(+5.93%)
May 29, 2018 3.720 4.130 3.700 4.050 13,204,135 +0.16(+4.11%)
May 25, 2018 3.890 3.890 3.890 0 -0.32(-7.60%)
May 24, 2018 4.250 4.250 4.105 4.210 11,720,523 -0.12(-2.77%)
May 23, 2018 4.190 4.400 4.070 4.330 15,605,264 +0.04(+0.93%)
May 22, 2018 4.690 4.750 4.270 4.290 25,609,668 -0.19(-4.24%)
May 21, 2018 4.210 4.540 4.210 4.480 18,140,902 +0.35(+8.47%)
May 18, 2018 4.120 4.230 4.080 4.130 10,831,555 +0.04(+0.98%)
May 17, 2018 3.980 4.200 3.943 4.090 14,302,782 +0.17(+4.34%)
May 16, 2018 3.810 3.960 3.760 3.920 10,903,828 +0.12(+3.16%)
May 15, 2018 3.800 3.830 3.720 3.800 9,114,675 +0.01(+0.26%)
May 14, 2018 3.800 3.900 3.720 3.790 9,455,456 -0.01(-0.26%)
May 11, 2018 3.790 3.860 3.760 3.800 11,490,277 +0.03(+0.80%)
May 10, 2018 3.840 3.890 3.670 3.770 12,588,882 -0.02(-0.53%)
May 09, 2018 3.500 3.850 3.500 3.790 16,258,822 +0.39(+11.47%)
May 08, 2018 3.410 3.460 3.075 3.400 18,023,416 -0.02(-0.58%)
May 07, 2018 3.550 3.680 3.400 3.420 15,210,596 +0.02(+0.59%)
May 04, 2018 3.280 3.480 3.250 3.400 10,530,794 +0.12(+3.66%)
May 03, 2018 3.390 3.425 3.260 3.280 7,808,348 -0.12(-3.53%)
May 02, 2018 3.260 3.400 3.230 3.400 7,960,001 +0.14(+4.29%)
May 01, 2018 3.260 3.285 3.170 3.260 9,031,335 -0.03(-0.91%)
Apr 30, 2018 3.190 3.300 3.160 3.290 9,540,176 +0.06(+1.86%)
Apr 27, 2018 3.300 3.336 3.190 3.230 6,967,945 -0.09(-2.71%)
Apr 26, 2018 3.220 3.320 3.200 3.320 7,039,764 +0.13(+4.08%)
Apr 25, 2018 3.200 3.225 3.120 3.190 8,218,290 -0.05(-1.54%)
Apr 24, 2018 3.210 3.310 3.180 3.240 11,062,270 +0.05(+1.57%)
Apr 23, 2018 3.090 3.195 3.030 3.190 5,219,465 +0.09(+2.90%)
Apr 20, 2018 3.160 3.160 3.020 3.100 5,620,175 -0.05(-1.59%)
Apr 19, 2018 3.270 3.327 3.090 3.150 10,993,750 +0.01(+0.32%)
Apr 18, 2018 2.900 3.220 2.900 3.140 14,887,931 +0.30(+10.56%)
Apr 17, 2018 2.940 2.940 2.810 2.840 9,134,138 -0.12(-4.05%)
Apr 16, 2018 2.940 2.980 2.895 2.960 5,281,118 +0.01(+0.34%)
Apr 13, 2018 3.000 3.030 2.910 2.950 6,354,155 -0.02(-0.67%)
Apr 12, 2018 3.010 3.050 2.870 2.970 11,637,944 -0.03(-1.00%)
Apr 11, 2018 3.140 3.230 2.950 3.000 15,889,135 -0.11(-3.54%)
Apr 10, 2018 2.910 3.190 2.889 3.110 16,614,635 +0.27(+9.51%)
Apr 09, 2018 2.850 2.915 2.810 2.840 7,183,093 +0.06(+2.16%)
Apr 06, 2018 2.800 2.875 2.710 2.780 8,592,837 -0.06(-2.11%)
Apr 05, 2018 2.800 2.860 2.780 2.840 11,348,265 +0.13(+4.80%)
Apr 04, 2018 2.590 2.720 2.520 2.710 9,053,240 +0.06(+2.26%)
Apr 03, 2018 2.590 2.700 2.560 2.650 9,053,995 +0.10(+3.92%)
Apr 02, 2018 2.700 2.730 2.500 2.550 12,942,815 -0.19(-6.93%)
Mar 29, 2018 2.740 2.740 2.740 0 +0.08(+3.01%)
Mar 28, 2018 2.620 2.735 2.580 2.660 11,301,891 +0.02(+0.76%)
Mar 27, 2018 2.850 2.890 2.615 2.640 12,066,248 -0.18(-6.38%)
Mar 26, 2018 2.740 2.840 2.655 2.820 11,515,835 +0.13(+4.83%)
Mar 23, 2018 2.660 2.800 2.630 2.690 11,022,612 +0.09(+3.46%)
Mar 22, 2018 2.650 2.760 2.600 2.600 10,439,866 -0.11(-4.06%)
Mar 21, 2018 2.480 2.736 2.450 2.710 14,741,997 +0.24(+9.72%)
Mar 20, 2018 2.380 2.490 2.380 2.470 4,025,372 +0.09(+3.78%)
Mar 19, 2018 2.440 2.470 2.350 2.380 4,820,713 -0.10(-4.03%)
Mar 16, 2018 2.440 2.500 2.400 2.480 14,132,504 +0.05(+2.06%)
Mar 15, 2018 2.450 2.490 2.390 2.430 3,566,023 -0.01(-0.41%)
Mar 14, 2018 2.410 2.440 2.370 2.440 4,922,969 +0.04(+1.67%)
Mar 13, 2018 2.440 2.520 2.390 2.400 6,783,726 -0.03(-1.23%)
Mar 12, 2018 2.360 2.450 2.350 2.430 6,215,561 +0.08(+3.40%)
Mar 09, 2018 2.300 2.350 2.285 2.350 5,443,897 +0.07(+3.07%)
Mar 08, 2018 2.300 2.310 2.220 2.280 4,412,446 -0.02(-0.87%)
Mar 07, 2018 2.380 2.260 2.300 5,609,520 -0.06(-2.54%)
Mar 06, 2018 2.360 2.400 2.320 2.360 4,536,060 +0.02(+0.85%)
Mar 05, 2018 2.260 2.380 2.240 2.340 5,790,497 +0.04(+1.74%)
Mar 02, 2018 2.160 2.319 2.110 2.300 8,394,256 +0.11(+5.02%)
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.