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 (%)
Sep 28, 2018 6.130 6.325 6.120 6.200 8,367,600 +0.03(+0.49%)
Sep 27, 2018 6.240 6.300 6.110 6.170 6,387,991 +0.03(+0.49%)
Sep 26, 2018 6.140 6.240 6.030 6.140 7,789,700 -0.07(-1.13%)
Sep 25, 2018 6.260 6.390 6.110 6.210 14,292,359 +0.06(+0.98%)
Sep 24, 2018 5.730 6.230 5.700 6.150 27,585,372 +0.56(+10.02%)
Sep 21, 2018 5.570 5.640 5.510 5.590 22,149,300 +0.05(+0.90%)
Sep 20, 2018 5.630 5.690 5.450 5.540 8,281,198 -0.05(-0.89%)
Sep 19, 2018 5.400 5.590 5.370 5.590 8,876,775 +0.20(+3.71%)
Sep 18, 2018 5.350 5.487 5.330 5.390 6,963,249 +0.10(+1.89%)
Sep 17, 2018 5.340 5.410 5.230 5.290 7,235,022 +0.01(+0.19%)
Sep 14, 2018 5.160 5.320 5.160 5.280 8,994,200 +0.12(+2.33%)
Sep 13, 2018 5.400 5.410 5.090 5.160 11,447,507 -0.31(-5.67%)
Sep 12, 2018 5.480 5.580 5.370 5.470 8,881,266 +0.12(+2.24%)
Sep 11, 2018 5.170 5.470 5.160 5.350 9,778,269 +0.15(+2.88%)
Sep 10, 2018 5.150 5.250 5.070 5.200 9,063,297 +0.14(+2.77%)
Sep 07, 2018 5.050 5.070 4.900 5.060 8,392,000 -0.08(-1.56%)
Sep 06, 2018 5.380 5.406 5.010 5.140 9,858,219 -0.23(-4.28%)
Sep 05, 2018 5.310 5.480 5.110 5.370 12,030,690 -0.03(-0.56%)
Sep 04, 2018 5.760 5.840 5.370 5.400 16,009,903 -0.17(-3.05%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
Aug 01, 2018 4.450 4.500 4.320 4.460 11,185,298 -0.05(-1.11%)
Jul 31, 2018 4.630 4.680 4.460 4.510 9,634,137 -0.17(-3.63%)
Jul 30, 2018 4.340 4.700 4.330 4.680 12,803,650 +0.49(+11.69%)
Jul 27, 2018 4.500 4.550 4.190 4.190 10,935,500 -0.32(-7.10%)
Jul 26, 2018 4.560 4.620 4.490 4.510 7,982,940 -0.07(-1.53%)
Jul 25, 2018 4.620 4.630 4.455 4.580 9,801,723 +0.02(+0.44%)
Jul 24, 2018 4.580 4.720 4.510 4.560 10,288,737 +0.07(+1.56%)
Jul 23, 2018 4.420 4.530 4.400 4.490 8,339,307 +0.13(+2.98%)
Jul 20, 2018 4.480 4.570 4.280 4.360 10,667,924 -0.10(-2.24%)
Jul 19, 2018 4.430 4.530 4.410 4.460 10,341,624 +0.02(+0.45%)
Jul 18, 2018 4.500 4.510 4.260 4.440 14,492,084 -0.10(-2.20%)
Jul 17, 2018 4.570 4.680 4.510 4.540 17,846,032 -0.10(-2.16%)
Jul 16, 2018 4.730 4.850 4.400 4.640 17,588,546 -0.25(-5.11%)
Jul 13, 2018 4.990 5.100 4.870 4.890 24,164,840 -0.08(-1.61%)
Jul 12, 2018 5.110 5.150 4.925 4.970 16,868,180 -0.10(-1.97%)
Jul 11, 2018 5.150 5.380 4.970 5.070 13,742,901 -0.24(-4.52%)
Jul 10, 2018 5.360 5.558 5.180 5.310 17,112,982 +0.10(+1.92%)
Jul 09, 2018 4.970 5.220 4.910 5.210 15,512,577 +0.29(+5.89%)
Jul 06, 2018 4.700 4.930 4.651 4.920 8,965,423 +0.14(+2.93%)
Jul 05, 2018 4.760 4.820 4.695 4.780 7,876,200 +0.04(+0.84%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.14(+3.04%)
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.