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 29, 2017 1.310 1.360 1.310 1.340 4,386,511 +0.03(+2.29%)
Sep 28, 2017 1.380 1.440 1.305 1.310 8,045,639 -0.06(-4.38%)
Sep 27, 2017 1.390 1.415 1.320 1.370 9,418,124 +0.00(+0.00%)
Sep 26, 2017 1.350 1.400 1.310 1.370 6,396,224 +0.01(+0.74%)
Sep 25, 2017 1.240 1.370 1.240 1.360 8,221,581 +0.15(+12.40%)
Sep 22, 2017 1.220 1.250 1.180 1.210 4,055,302 +0.01(+0.83%)
Sep 21, 2017 1.270 1.300 1.180 1.200 6,185,137 -0.07(-5.51%)
Sep 20, 2017 1.300 1.360 1.270 1.270 7,629,965 +0.00(+0.00%)
Sep 19, 2017 1.310 1.330 1.240 1.270 4,960,875 -0.01(-0.78%)
Sep 18, 2017 1.250 1.300 1.225 1.280 4,640,001 +0.03(+2.40%)
Sep 15, 2017 1.260 1.280 1.200 1.250 15,548,024 +0.02(+1.63%)
Sep 14, 2017 1.140 1.290 1.140 1.230 10,165,180 +0.10(+8.85%)
Sep 13, 2017 1.080 1.130 1.080 1.130 6,846,872 +0.05(+4.63%)
Sep 12, 2017 1.080 1.100 1.040 1.080 7,096,482 +0.02(+1.89%)
Sep 11, 2017 1.080 1.100 1.050 1.060 8,074,687 -0.03(-2.75%)
Sep 08, 2017 1.130 1.150 1.060 1.090 5,317,199 -0.06(-5.22%)
Sep 07, 2017 1.100 1.160 1.080 1.150 5,609,185 +0.05(+4.55%)
Sep 06, 2017 1.100 1.130 1.090 1.100 5,557,557 +0.02(+1.85%)
Sep 05, 2017 1.140 1.170 1.075 1.080 6,808,548 -0.02(-1.82%)
Sep 01, 2017 1.070 1.105 1.050 1.100 5,167,867 +0.04(+3.77%)
Aug 31, 2017 1.020 1.150 1.010 1.060 13,024,460 +0.05(+4.95%)
Aug 30, 2017 0.9900 1.010 0.9604 1.010 5,979,177 +0.00(+0.00%)
Aug 29, 2017 0.9480 1.020 0.9350 1.010 5,248,886 +0.05(+4.86%)
Aug 28, 2017 1.030 1.040 0.9148 0.9632 8,735,209 -0.07(-6.49%)
Aug 25, 2017 1.050 1.060 1.010 1.030 5,423,825 -0.02(-1.90%)
Aug 24, 2017 1.030 1.050 1.020 1.050 4,054,077 +0.01(+0.96%)
Aug 23, 2017 1.020 1.080 1.010 1.040 5,212,016 -0.01(-0.95%)
Aug 22, 2017 1.060 1.090 1.040 1.050 5,057,676 +0.00(+0.00%)
Aug 21, 2017 1.160 1.160 1.030 1.050 7,684,207 -0.11(-9.48%)
Aug 18, 2017 1.200 1.220 1.150 1.160 9,431,412 -0.06(-4.92%)
Aug 17, 2017 1.300 1.310 1.210 1.220 6,164,396 -0.06(-4.69%)
Aug 16, 2017 1.390 1.400 1.270 1.280 7,443,973 -0.08(-5.88%)
Aug 15, 2017 1.390 1.400 1.350 1.360 3,351,631 -0.03(-2.16%)
Aug 14, 2017 1.410 1.440 1.380 1.390 2,862,673 -0.02(-1.42%)
Aug 11, 2017 1.390 1.440 1.340 1.410 5,534,067 +0.02(+1.44%)
Aug 10, 2017 1.480 1.500 1.390 1.390 5,561,873 -0.07(-4.79%)
Aug 09, 2017 1.420 1.505 1.420 1.460 7,688,680 +0.02(+1.39%)
Aug 08, 2017 1.360 1.480 1.320 1.440 7,451,423 +0.13(+9.92%)
Aug 07, 2017 1.370 1.380 1.300 1.310 4,291,415 -0.07(-5.07%)
Aug 04, 2017 1.310 1.390 1.310 1.380 5,658,824 +0.08(+6.15%)
Aug 03, 2017 1.370 1.395 1.300 1.300 6,284,388 -0.07(-5.11%)
Aug 02, 2017 1.410 1.450 1.360 1.370 4,586,610 -0.04(-2.84%)
Aug 01, 2017 1.460 1.480 1.410 1.410 4,927,916 -0.05(-3.42%)
Jul 31, 2017 1.500 1.510 1.400 1.460 5,630,170 -0.04(-2.67%)
Jul 28, 2017 1.460 1.550 1.440 1.500 4,460,895 +0.04(+2.74%)
Jul 27, 2017 1.440 1.490 1.430 1.460 3,357,042 +0.02(+1.39%)
Jul 26, 2017 1.400 1.500 1.371 1.440 7,287,059 +0.08(+5.88%)
Jul 25, 2017 1.330 1.400 1.330 1.360 4,369,782 +0.06(+4.62%)
Jul 24, 2017 1.350 1.360 1.270 1.300 4,554,336 -0.06(-4.41%)
Jul 21, 2017 1.460 1.470 1.350 1.360 6,510,542 -0.08(-5.56%)
Jul 20, 2017 1.480 1.430 1.440 5,309,237 -0.01(-0.69%)
Jul 19, 2017 1.450 1.480 1.430 1.450 6,389,586 +0.00(+0.00%)
Jul 18, 2017 1.570 1.570 1.450 1.450 5,486,173 -0.09(-5.84%)
Jul 17, 2017 1.570 1.590 1.510 1.540 3,601,077 -0.03(-1.91%)
Jul 14, 2017 1.530 1.580 1.520 1.570 2,875,290 +0.02(+1.29%)
Jul 13, 2017 1.560 1.575 1.500 1.550 4,659,943 -0.01(-0.64%)
Jul 12, 2017 1.560 1.610 1.515 1.560 6,922,792 +0.04(+2.63%)
Jul 11, 2017 1.580 1.580 1.490 1.520 5,715,512 -0.03(-1.94%)
Jul 10, 2017 1.490 1.570 1.460 1.550 6,035,367 +0.03(+1.97%)
Jul 07, 2017 1.450 1.530 1.400 1.520 9,015,460 +0.04(+2.70%)
Jul 06, 2017 1.530 1.610 1.470 1.480 7,840,755 -0.03(-1.99%)
Jul 05, 2017 1.630 1.630 1.510 1.510 6,142,329 -0.16(-9.58%)
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.