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 (%)
Oct 31, 2013 19.07 19.12 18.67 18.99 4,126,889 -0.05(-0.26%)
Oct 30, 2013 19.35 19.50 18.77 19.04 3,517,809 -0.31(-1.60%)
Oct 29, 2013 19.18 19.40 19.15 19.35 3,245,179 +0.14(+0.73%)
Oct 28, 2013 19.22 19.33 18.96 19.21 4,197,476 -0.01(-0.05%)
Oct 25, 2013 18.93 19.27 18.80 19.22 5,969,140 +0.38(+2.02%)
Oct 24, 2013 18.32 18.93 18.19 18.84 4,252,078 +0.52(+2.84%)
Oct 23, 2013 18.88 18.88 17.97 18.32 7,706,555 -0.75(-3.93%)
Oct 22, 2013 18.93 19.29 18.91 19.07 5,943,286 +0.25(+1.33%)
Oct 21, 2013 19.01 19.30 18.77 18.82 4,254,508 -0.19(-1.00%)
Oct 18, 2013 19.09 19.13 18.87 19.01 3,426,989 +0.09(+0.48%)
Oct 17, 2013 19.07 19.08 18.75 18.92 3,980,246 -0.18(-0.94%)
Oct 16, 2013 18.63 19.19 18.56 19.10 6,885,434 +0.65(+3.52%)
Oct 15, 2013 18.37 18.65 18.31 18.45 3,182,044 -0.02(-0.11%)
Oct 14, 2013 18.24 18.52 18.17 18.47 2,389,167 +0.11(+0.60%)
Oct 11, 2013 18.09 18.51 18.02 18.36 2,265,984 +0.11(+0.60%)
Oct 10, 2013 18.08 18.30 18.03 18.25 3,499,282 +0.33(+1.84%)
Oct 09, 2013 18.11 18.24 17.73 17.92 4,434,412 -0.18(-0.99%)
Oct 08, 2013 18.40 18.49 18.07 18.10 3,534,836 -0.24(-1.31%)
Oct 07, 2013 18.50 18.64 18.34 18.34 2,836,332 -0.35(-1.87%)
Oct 04, 2013 18.52 18.82 18.44 18.69 4,296,058 +0.20(+1.08%)
Oct 03, 2013 18.90 18.99 18.40 18.49 7,923,413 -0.43(-2.27%)
Oct 02, 2013 18.78 18.92 18.53 18.92 4,741,584 +0.11(+0.58%)
Oct 01, 2013 18.35 18.85 18.35 18.81 5,336,368 +0.40(+2.17%)
Sep 30, 2013 18.32 18.56 18.24 18.41 4,434,872 -0.14(-0.75%)
Sep 27, 2013 18.31 18.56 18.25 18.55 5,188,741 +0.12(+0.65%)
Sep 26, 2013 18.21 18.44 18.17 18.43 5,855,272 +0.22(+1.21%)
Sep 25, 2013 17.82 18.33 17.80 18.21 10,096,876 +0.42(+2.36%)
Sep 24, 2013 17.24 17.97 17.13 17.79 8,168,171 +0.59(+3.43%)
Sep 23, 2013 17.22 17.31 17.15 17.20 4,421,185 -0.10(-0.58%)
Sep 20, 2013 17.61 17.66 17.24 17.30 5,615,344 -0.32(-1.82%)
Sep 19, 2013 17.90 17.95 17.58 17.62 3,785,351 -0.20(-1.12%)
Sep 18, 2013 17.76 17.94 17.46 17.82 3,983,643 +0.13(+0.73%)
Sep 17, 2013 17.48 17.76 17.39 17.69 3,487,345 +0.28(+1.61%)
Sep 16, 2013 17.84 17.84 17.30 17.41 6,493,074 -0.37(-2.08%)
Sep 13, 2013 18.02 18.10 17.74 17.78 2,822,192 -0.23(-1.28%)
Sep 12, 2013 17.98 18.29 17.82 18.01 3,601,325 +0.03(+0.17%)
Sep 11, 2013 17.85 17.98 17.68 17.98 3,867,839 +0.15(+0.84%)
Sep 10, 2013 17.87 17.92 17.61 17.83 2,769,300 -0.05(-0.28%)
Sep 09, 2013 17.58 17.92 17.52 17.88 3,195,349 +0.22(+1.25%)
Sep 06, 2013 17.75 17.89 17.62 17.66 2,819,166 -0.05(-0.28%)
Sep 05, 2013 17.57 17.85 17.57 17.71 3,005,929 +0.20(+1.14%)
Sep 04, 2013 17.32 17.61 17.23 17.51 4,750,399 +0.18(+1.04%)
Sep 03, 2013 17.50 17.62 17.11 17.33 3,649,700 +0.04(+0.23%)
Aug 30, 2013 17.26 17.48 17.18 17.29 4,950,567 +0.07(+0.41%)
Aug 29, 2013 17.43 17.45 17.18 17.22 3,116,334 -0.24(-1.37%)
Aug 28, 2013 17.21 17.61 17.19 17.46 4,034,011 +0.29(+1.69%)
Aug 27, 2013 17.19 17.50 17.08 17.17 5,634,217 -0.10(-0.58%)
Aug 26, 2013 17.21 17.49 17.20 17.27 2,870,847 +0.07(+0.41%)
Aug 23, 2013 17.20 17.28 17.04 17.20 4,357,693 +0.09(+0.53%)
Aug 22, 2013 16.98 17.20 16.96 17.11 4,439,703 +0.18(+1.06%)
Aug 21, 2013 16.92 17.02 16.70 16.93 5,416,436 -0.02(-0.12%)
Aug 20, 2013 16.88 17.21 16.83 16.95 3,061,636 +0.05(+0.30%)
Aug 19, 2013 17.15 17.20 16.86 16.90 2,761,909 -0.33(-1.92%)
Aug 16, 2013 17.28 17.44 17.15 17.23 4,195,790 -0.14(-0.81%)
Aug 15, 2013 17.10 17.41 17.01 17.37 6,623,691 -0.03(-0.17%)
Aug 14, 2013 17.43 17.48 17.25 17.40 3,319,043 -0.09(-0.51%)
Aug 13, 2013 17.61 17.65 17.39 17.49 2,856,863 -0.05(-0.29%)
Aug 12, 2013 17.46 17.61 17.37 17.54 4,123,796 +0.02(+0.11%)
Aug 09, 2013 17.33 17.57 17.13 17.52 7,394,435 +0.19(+1.10%)
Aug 08, 2013 17.33 17.51 17.07 17.33 4,981,612 +0.07(+0.41%)
Aug 07, 2013 17.55 17.55 17.19 17.26 6,168,095 -0.29(-1.65%)
Aug 06, 2013 18.07 18.75 17.52 17.55 6,830,192 -0.53(-2.93%)
Aug 05, 2013 17.88 18.11 17.86 18.08 4,883,843 +0.17(+0.95%)
Aug 02, 2013 18.08 18.09 17.85 17.91 3,396,228 -0.20(-1.10%)
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.