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 (%)
Jul 31, 2015 4.080 4.114 3.853 3.873 13,512,410 -0.23(-5.52%)
Jul 30, 2015 4.070 4.212 3.962 4.099 13,313,684 +0.03(+0.72%)
Jul 29, 2015 3.912 4.178 3.849 4.070 13,088,455 +0.14(+3.50%)
Jul 28, 2015 3.785 3.962 3.578 3.932 18,142,724 +0.22(+5.82%)
Jul 27, 2015 3.765 3.853 3.627 3.716 13,419,681 -0.15(-3.82%)
Jul 24, 2015 3.952 3.991 3.745 3.863 18,423,002 -0.12(-2.96%)
Jul 23, 2015 3.883 4.001 3.745 3.981 13,379,675 +0.10(+2.53%)
Jul 22, 2015 3.912 4.178 3.814 3.883 18,523,966 -0.19(-4.59%)
Jul 21, 2015 4.197 4.414 4.060 4.070 13,503,630 -0.09(-2.13%)
Jul 20, 2015 4.492 4.492 4.140 4.158 17,770,154 -0.33(-7.44%)
Jul 17, 2015 4.777 4.777 4.443 4.492 12,069,335 -0.30(-6.35%)
Jul 16, 2015 5.112 5.122 4.709 4.797 10,865,781 -0.27(-5.24%)
Jul 15, 2015 5.210 5.284 5.053 5.063 13,248,248 -0.18(-3.38%)
Jul 14, 2015 5.190 5.382 5.151 5.239 12,686,713 +0.04(+0.76%)
Jul 13, 2015 5.239 5.357 5.072 5.200 11,092,719 -0.01(-0.19%)
Jul 10, 2015 5.466 5.515 5.210 5.210 8,474,637 -0.18(-3.28%)
Jul 09, 2015 5.446 5.534 5.372 5.387 11,643,992 +0.11(+2.05%)
Jul 08, 2015 5.495 5.652 5.200 5.279 13,176,145 -0.42(-7.41%)
Jul 07, 2015 5.357 5.839 5.181 5.701 16,504,639 +0.29(+5.26%)
Jul 06, 2015 5.554 5.554 5.230 5.416 11,031,300 -0.31(-5.49%)
Jul 02, 2015 5.780 5.731 5.731 5.731 9,250,609 -0.01(-0.17%)
Jul 01, 2015 6.242 6.281 5.692 5.741 11,045,905 -0.51(-8.18%)
Jun 30, 2015 6.183 6.291 6.105 6.252 7,230,803 +0.07(+1.11%)
Jun 29, 2015 6.203 6.326 6.183 6.183 6,533,295 -0.20(-3.08%)
Jun 26, 2015 6.419 6.458 6.222 6.380 9,318,484 -0.07(-1.07%)
Jun 25, 2015 6.449 6.596 6.380 6.449 10,498,998 +0.00(+0.00%)
Jun 24, 2015 6.419 6.508 6.281 6.449 11,040,802 +0.02(+0.31%)
Jun 23, 2015 6.154 6.468 6.154 6.429 8,746,507 +0.27(+4.31%)
Jun 22, 2015 6.301 6.321 6.134 6.164 11,408,490 -0.09(-1.42%)
Jun 19, 2015 6.370 6.399 6.242 6.252 10,674,819 -0.17(-2.60%)
Jun 18, 2015 6.655 6.665 6.399 6.419 7,607,400 -0.18(-2.68%)
Jun 17, 2015 6.930 7.019 6.586 6.596 7,619,337 -0.25(-3.59%)
Jun 16, 2015 6.704 6.871 6.704 6.842 6,868,599 +0.12(+1.75%)
Jun 15, 2015 6.517 6.753 6.449 6.724 8,561,823 +0.12(+1.79%)
Jun 12, 2015 6.626 6.665 6.567 6.606 4,970,406 -0.08(-1.18%)
Jun 11, 2015 6.822 6.832 6.640 6.685 9,209,599 -0.12(-1.73%)
Jun 10, 2015 6.832 6.871 6.714 6.802 16,180,836 +0.12(+1.76%)
Jun 09, 2015 6.911 6.911 6.655 6.685 18,283,518 -0.09(-1.31%)
Jun 08, 2015 6.881 6.930 6.557 6.773 12,758,212 -0.13(-1.85%)
Jun 05, 2015 6.881 7.127 6.881 6.901 7,911,289 +0.00(+0.00%)
Jun 04, 2015 7.078 7.088 6.891 6.901 6,992,330 -0.25(-3.44%)
Jun 03, 2015 7.156 7.353 7.078 7.147 8,491,737 -0.08(-1.09%)
Jun 02, 2015 6.979 7.255 6.960 7.225 9,916,200 +0.31(+4.55%)
Jun 01, 2015 7.215 7.294 6.901 6.911 9,387,529 -0.33(-4.61%)
May 29, 2015 7.038 7.304 7.038 7.245 7,154,268 +0.22(+3.08%)
May 28, 2015 7.058 7.107 6.930 7.029 8,400,965 -0.11(-1.52%)
May 27, 2015 7.029 7.264 6.950 7.137 8,267,251 +0.08(+1.11%)
May 26, 2015 7.176 7.279 7.029 7.058 6,199,760 -0.26(-3.49%)
May 22, 2015 7.353 7.314 7.314 7.314 7,043,830 -0.16(-2.11%)
May 21, 2015 7.127 7.510 7.107 7.471 10,877,711 +0.37(+5.15%)
May 20, 2015 7.066 7.124 6.890 7.105 8,733,439 +0.08(+1.11%)
May 19, 2015 7.105 7.134 6.881 7.027 10,653,707 -0.17(-2.30%)
May 18, 2015 7.173 7.212 6.851 7.192 12,192,299 -0.03(-0.40%)
May 15, 2015 7.076 7.300 6.890 7.222 7,458,504 +0.10(+1.37%)
May 14, 2015 7.251 7.319 7.066 7.124 7,714,204 -0.08(-1.08%)
May 13, 2015 7.358 7.378 7.095 7.202 10,040,800 -0.11(-1.47%)
May 12, 2015 7.270 7.358 7.192 7.309 9,159,556 +0.09(+1.21%)
May 11, 2015 7.514 7.568 7.085 7.222 11,208,375 -0.29(-3.89%)
May 08, 2015 7.573 7.631 7.387 7.514 10,006,461 +0.09(+1.18%)
May 07, 2015 8.274 8.294 7.417 7.426 20,328,160 -0.92(-10.98%)
May 06, 2015 8.294 8.489 8.084 8.342 19,898,466 +0.29(+3.63%)
May 05, 2015 8.547 8.723 7.977 8.050 18,308,334 -0.30(-3.62%)
May 04, 2015 8.391 8.557 8.265 8.352 10,558,950 -0.01(-0.12%)
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.