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 (%)
Jun 30, 2014 17.73 17.74 17.59 17.69 3,031,473 -0.04(-0.22%)
Jun 27, 2014 17.73 17.80 17.64 17.73 4,549,461 +0.01(+0.05%)
Jun 26, 2014 17.64 17.74 17.48 17.72 6,354,378 +0.05(+0.27%)
Jun 25, 2014 17.32 17.69 17.32 17.67 3,882,339 +0.35(+2.05%)
Jun 24, 2014 17.63 17.72 17.28 17.31 4,973,110 -0.33(-1.85%)
Jun 23, 2014 17.60 17.81 17.56 17.64 3,369,659 +0.07(+0.38%)
Jun 20, 2014 17.53 17.65 17.52 17.57 4,783,072 +0.09(+0.49%)
Jun 19, 2014 17.36 17.49 17.21 17.49 4,653,173 +0.12(+0.72%)
Jun 18, 2014 17.12 17.37 17.05 17.36 4,208,108 +0.21(+1.23%)
Jun 17, 2014 17.07 17.19 16.85 17.15 3,152,170 +0.03(+0.17%)
Jun 16, 2014 17.01 17.27 16.97 17.12 5,093,420 +0.18(+1.07%)
Jun 13, 2014 16.92 16.95 16.80 16.94 2,784,424 +0.02(+0.11%)
Jun 12, 2014 16.69 17.14 16.69 16.92 6,441,245 +0.32(+1.90%)
Jun 11, 2014 16.42 16.66 16.35 16.60 2,992,326 +0.18(+1.11%)
Jun 10, 2014 16.48 16.56 16.42 16.42 3,012,227 +0.01(+0.06%)
Jun 06, 2014 16.34 16.54 16.31 16.41 2,192,175 +0.09(+0.53%)
Jun 05, 2014 16.07 16.36 15.96 16.33 3,042,135 +0.23(+1.43%)
Jun 04, 2014 15.95 16.16 15.93 16.10 2,650,361 +0.14(+0.90%)
Jun 03, 2014 15.97 16.03 15.91 15.95 2,942,620 -0.05(-0.30%)
Jun 02, 2014 16.17 16.18 15.94 16.00 2,813,977 -0.18(-1.12%)
May 30, 2014 16.19 16.23 16.10 16.18 2,864,034 -0.07(-0.41%)
May 29, 2014 16.15 16.26 16.01 16.25 2,365,203 +0.17(+1.07%)
May 28, 2014 15.95 16.12 15.83 16.08 3,294,946 +0.12(+0.78%)
May 27, 2014 16.00 16.04 15.82 15.95 3,412,124 -0.06(-0.36%)
May 23, 2014 16.17 16.01 16.01 16.01 3,012,095 -0.23(-1.44%)
May 22, 2014 16.10 16.33 16.05 16.25 2,117,485 +0.14(+0.88%)
May 21, 2014 15.98 16.12 15.94 16.10 3,465,130 +0.16(+1.02%)
May 20, 2014 16.04 16.05 15.83 15.94 1,988,283 -0.10(-0.60%)
May 19, 2014 15.97 16.17 15.90 16.04 1,976,105 +0.09(+0.54%)
May 16, 2014 16.07 16.08 15.88 15.95 2,687,657 -0.13(-0.83%)
May 15, 2014 16.23 16.28 15.87 16.08 3,112,718 -0.23(-1.40%)
May 14, 2014 16.44 16.52 16.31 16.31 3,234,150 -0.11(-0.64%)
May 13, 2014 16.40 16.45 16.26 16.42 3,866,068 +0.04(+0.23%)
May 12, 2014 16.21 16.40 16.09 16.38 3,206,754 +0.25(+1.54%)
May 09, 2014 16.10 16.16 15.98 16.13 3,019,800 +0.11(+0.66%)
May 08, 2014 16.42 16.42 16.02 16.03 4,920,578 -0.49(-2.95%)
May 07, 2014 16.66 16.75 16.45 16.51 6,285,462 -0.01(-0.06%)
May 06, 2014 16.24 16.74 16.18 16.52 7,833,950 +0.26(+1.58%)
May 05, 2014 16.08 16.29 16.04 16.27 5,393,943 +0.12(+0.77%)
May 02, 2014 15.97 16.14 15.93 16.14 3,890,868 +0.15(+0.96%)
May 01, 2014 16.06 16.14 15.90 15.99 3,788,158 -0.07(-0.42%)
Apr 30, 2014 16.20 16.20 15.84 16.06 7,400,235 -0.17(-1.06%)
Apr 29, 2014 16.37 16.44 16.22 16.23 2,976,252 -0.05(-0.29%)
Apr 28, 2014 16.36 16.41 16.11 16.28 3,449,427 -0.01(-0.06%)
Apr 25, 2014 16.40 16.48 16.23 16.29 3,863,928 -0.20(-1.22%)
Apr 24, 2014 16.65 16.70 16.45 16.49 3,233,234 -0.12(-0.75%)
Apr 23, 2014 16.50 16.68 16.45 16.61 4,064,218 +0.07(+0.40%)
Apr 22, 2014 16.55 16.65 16.42 16.54 4,355,829 -0.01(-0.06%)
Apr 21, 2014 16.44 16.65 16.44 16.55 3,924,694 +0.10(+0.58%)
Apr 17, 2014 16.20 16.46 16.46 16.46 5,856,876 +0.32(+1.95%)
Apr 16, 2014 15.97 16.28 15.97 16.14 5,208,415 +0.31(+1.93%)
Apr 15, 2014 15.75 15.98 15.68 15.84 4,838,195 +0.09(+0.55%)
Apr 14, 2014 15.79 15.84 15.63 15.75 4,102,433 +0.12(+0.79%)
Apr 11, 2014 15.77 15.87 15.59 15.63 3,434,528 -0.18(-1.15%)
Apr 10, 2014 16.05 16.09 15.77 15.81 4,527,299 -0.24(-1.49%)
Apr 09, 2014 16.36 16.36 16.02 16.05 5,520,962 -0.22(-1.35%)
Apr 08, 2014 15.68 16.29 15.66 16.27 6,675,627 +0.57(+3.65%)
Apr 07, 2014 15.95 16.01 15.65 15.69 4,573,403 -0.30(-1.85%)
Apr 04, 2014 16.08 16.17 15.89 15.99 4,213,862 -0.01(-0.06%)
Apr 03, 2014 16.12 16.18 15.99 16.00 5,329,464 -0.07(-0.42%)
Apr 02, 2014 15.85 16.11 15.79 16.07 3,443,506 +0.16(+1.02%)
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.