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 30, 2014 14.70 14.74 14.35 14.45 7,649,840 -0.29(-1.96%)
Sep 29, 2014 14.59 14.78 14.44 14.74 4,839,794 -0.05(-0.33%)
Sep 26, 2014 14.60 14.88 14.49 14.79 4,261,563 +0.16(+1.12%)
Sep 25, 2014 14.68 14.70 14.44 14.63 6,049,005 -0.06(-0.39%)
Sep 24, 2014 14.57 14.84 14.38 14.69 5,090,390 +0.07(+0.46%)
Sep 23, 2014 14.59 14.80 14.51 14.62 5,616,484 +0.06(+0.40%)
Sep 22, 2014 14.97 14.97 14.53 14.56 4,250,444 -0.50(-3.32%)
Sep 19, 2014 15.19 15.19 15.04 15.06 5,556,773 -0.04(-0.25%)
Sep 18, 2014 15.26 15.54 15.08 15.10 4,869,211 -0.29(-1.87%)
Sep 17, 2014 15.54 15.64 15.35 15.39 3,467,414 -0.10(-0.62%)
Sep 16, 2014 15.29 15.65 15.28 15.48 4,116,054 +0.16(+1.07%)
Sep 15, 2014 15.32 15.44 15.14 15.32 3,777,371 -0.01(-0.06%)
Sep 12, 2014 15.54 15.58 15.27 15.33 3,576,558 -0.17(-1.12%)
Sep 11, 2014 15.44 15.52 15.28 15.50 5,723,101 -0.07(-0.43%)
Sep 10, 2014 15.53 15.60 15.30 15.57 4,453,761 -0.01(-0.06%)
Sep 09, 2014 15.82 16.01 15.54 15.58 4,701,446 -0.29(-1.82%)
Sep 08, 2014 15.98 15.98 15.64 15.87 3,609,904 -0.19(-1.20%)
Sep 05, 2014 15.89 16.06 15.88 16.06 2,390,582 +0.17(+1.09%)
Sep 04, 2014 16.18 16.33 15.81 15.89 3,764,697 -0.31(-1.90%)
Sep 03, 2014 16.26 16.35 16.14 16.19 3,304,888 +0.08(+0.48%)
Sep 02, 2014 16.45 16.49 16.00 16.12 5,283,601 -0.44(-2.67%)
Aug 29, 2014 16.45 16.56 16.56 16.56 2,176,898 +0.18(+1.12%)
Aug 28, 2014 16.38 16.50 16.32 16.38 2,319,269 -0.04(-0.23%)
Aug 27, 2014 16.42 16.52 16.33 16.42 1,994,145 -0.02(-0.12%)
Aug 26, 2014 16.38 16.56 16.36 16.44 3,987,915 +0.16(+1.00%)
Aug 25, 2014 16.19 16.35 16.12 16.27 2,008,282 +0.13(+0.83%)
Aug 22, 2014 16.12 16.23 16.06 16.14 2,494,355 -0.07(-0.46%)
Aug 21, 2014 16.09 16.27 15.99 16.21 3,285,586 +0.11(+0.65%)
Aug 20, 2014 16.10 16.14 15.94 16.11 2,743,106 -0.01(-0.06%)
Aug 19, 2014 15.98 16.13 15.97 16.12 3,390,827 +0.21(+1.33%)
Aug 18, 2014 15.72 15.91 15.69 15.91 3,334,172 +0.15(+0.97%)
Aug 15, 2014 15.54 15.77 15.51 15.75 3,216,159 +0.24(+1.54%)
Aug 14, 2014 15.68 15.70 15.45 15.51 3,390,870 -0.16(-1.04%)
Aug 13, 2014 15.61 15.71 15.52 15.68 3,028,245 +0.10(+0.61%)
Aug 12, 2014 15.75 15.81 15.54 15.58 2,682,277 -0.21(-1.34%)
Aug 11, 2014 15.93 15.96 15.77 15.79 2,803,302 -0.07(-0.42%)
Aug 08, 2014 15.72 15.89 15.63 15.86 3,926,499 +0.18(+1.16%)
Aug 07, 2014 15.94 15.97 15.42 15.68 6,436,853 -0.29(-1.80%)
Aug 06, 2014 15.90 16.35 15.68 15.96 8,624,683 -0.22(-1.36%)
Aug 05, 2014 16.41 16.50 16.00 16.18 5,369,442 -0.33(-1.97%)
Aug 04, 2014 16.15 16.59 16.09 16.51 4,091,780 +0.34(+2.07%)
Aug 01, 2014 16.18 16.34 15.94 16.17 5,368,209 -0.07(-0.41%)
Jul 31, 2014 16.50 16.56 16.23 16.24 4,416,891 -0.33(-1.97%)
Jul 30, 2014 16.85 16.95 16.53 16.57 2,399,592 -0.16(-0.97%)
Jul 29, 2014 16.59 16.80 16.55 16.73 2,548,245 +0.10(+0.58%)
Jul 28, 2014 16.74 16.78 16.52 16.63 2,382,324 -0.12(-0.74%)
Jul 25, 2014 17.06 17.06 16.72 16.76 3,249,640 -0.38(-2.24%)
Jul 24, 2014 17.07 17.31 17.07 17.14 5,253,175 +0.10(+0.56%)
Jul 23, 2014 16.82 17.05 16.71 17.05 3,066,026 +0.31(+1.83%)
Jul 22, 2014 16.64 16.84 16.56 16.74 3,621,172 +0.12(+0.69%)
Jul 21, 2014 16.72 16.73 16.55 16.62 3,614,313 -0.12(-0.74%)
Jul 18, 2014 16.79 16.85 16.71 16.75 2,767,896 -0.01(-0.06%)
Jul 17, 2014 17.10 17.24 16.73 16.76 2,657,111 -0.36(-2.13%)
Jul 16, 2014 16.77 17.12 16.74 17.12 3,299,828 +0.42(+2.52%)
Jul 15, 2014 16.82 16.98 16.64 16.70 4,474,986 -0.17(-1.02%)
Jul 14, 2014 16.84 16.93 16.73 16.87 3,930,017 +0.10(+0.57%)
Jul 11, 2014 17.01 17.03 16.71 16.78 3,561,713 -0.25(-1.46%)
Jul 10, 2014 16.96 17.06 16.75 17.03 4,604,555 -0.07(-0.39%)
Jul 09, 2014 17.08 17.13 16.98 17.09 3,452,307 +0.08(+0.45%)
Jul 08, 2014 17.00 17.08 16.90 17.02 4,537,590 +0.01(+0.06%)
Jul 07, 2014 17.39 17.40 16.97 17.01 4,427,926 -0.48(-2.74%)
Jul 03, 2014 17.42 17.49 17.49 17.49 1,880,107 +0.10(+0.55%)
Jul 02, 2014 17.57 17.65 17.34 17.39 4,504,113 -0.15(-0.87%)
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.