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 (%)
May 29, 2009 16.97 17.39 16.78 17.19 3,016,121 +0.59(+3.55%)
May 28, 2009 16.31 16.81 15.92 16.60 4,303,298 +0.59(+3.69%)
May 27, 2009 16.32 16.68 16.00 16.01 1,872,957 -0.27(-1.66%)
May 26, 2009 15.76 16.33 15.45 16.28 2,522,393 +0.26(+1.62%)
May 22, 2009 16.11 16.53 15.87 16.02 1,624,736 +0.02(+0.12%)
May 21, 2009 16.64 16.72 15.75 16.00 2,888,134 -1.01(-5.94%)
May 20, 2009 17.17 17.54 16.88 17.01 2,669,949 +0.17(+1.01%)
May 19, 2009 16.55 17.20 16.45 16.84 1,947,545 +0.34(+2.06%)
May 18, 2009 15.87 16.53 15.70 16.50 2,633,244 +1.00(+6.45%)
May 15, 2009 16.16 16.32 15.35 15.50 2,889,000 -0.73(-4.50%)
May 14, 2009 15.99 16.37 15.45 16.23 2,564,956 +0.07(+0.43%)
May 13, 2009 16.72 16.81 15.91 16.16 3,775,666 -0.91(-5.33%)
May 12, 2009 17.59 17.79 16.64 17.07 3,018,772 -0.21(-1.22%)
May 11, 2009 17.50 17.65 16.97 17.28 2,331,172 -0.73(-4.05%)
May 08, 2009 17.63 18.25 17.62 18.01 3,108,905 +0.62(+3.57%)
May 07, 2009 18.48 18.84 17.08 17.39 2,492,054 -0.58(-3.23%)
May 06, 2009 17.81 18.06 17.40 17.97 2,823,923 +0.65(+3.75%)
May 05, 2009 18.00 18.34 16.78 17.32 2,933,656 -1.16(-6.28%)
May 04, 2009 17.71 18.50 17.38 18.48 2,301,190 +1.12(+6.45%)
May 01, 2009 16.30 17.68 16.29 17.36 3,005,788 +1.08(+6.63%)
Apr 30, 2009 16.47 16.94 15.95 16.28 2,646,743 -0.05(-0.31%)
Apr 29, 2009 16.20 16.65 16.14 16.33 3,446,662 +0.25(+1.55%)
Apr 28, 2009 15.87 16.46 15.53 16.08 2,842,951 -0.04(-0.25%)
Apr 27, 2009 15.93 16.45 15.88 16.12 2,543,212 -0.36(-2.18%)
Apr 24, 2009 16.56 16.66 16.26 16.48 3,364,923 +0.32(+1.98%)
Apr 23, 2009 16.02 16.43 15.82 16.16 2,786,016 +0.20(+1.25%)
Apr 22, 2009 16.32 16.56 15.89 15.96 3,034,366 -0.50(-3.04%)
Apr 21, 2009 15.92 16.71 15.50 16.46 2,510,917 +0.47(+2.94%)
Apr 20, 2009 16.53 16.63 15.88 15.99 2,985,952 -1.17(-6.82%)
Apr 17, 2009 16.88 17.35 16.74 17.16 3,236,720 +0.36(+2.14%)
Apr 16, 2009 16.57 17.00 16.18 16.80 2,850,883 +0.34(+2.07%)
Apr 15, 2009 16.78 16.94 16.06 16.46 2,521,237 -0.23(-1.38%)
Apr 14, 2009 16.68 16.99 16.20 16.69 3,973,444 -0.29(-1.71%)
Apr 13, 2009 16.75 17.14 16.26 16.98 3,119,080 -0.15(-0.88%)
Apr 09, 2009 17.22 17.34 16.90 17.13 3,112,335 +0.64(+3.88%)
Apr 08, 2009 15.89 16.78 15.50 16.49 3,299,875 +0.71(+4.50%)
Apr 07, 2009 15.72 15.98 15.48 15.78 3,429,254 -0.54(-3.31%)
Apr 06, 2009 16.69 16.78 15.82 16.32 3,799,994 -0.71(-4.17%)
Apr 03, 2009 16.79 17.31 16.29 17.03 4,032,311 +0.29(+1.73%)
Apr 02, 2009 15.59 17.29 15.59 16.74 7,974,773 +1.54(+10.14%)
Apr 01, 2009 14.40 15.93 14.35 15.20 50,474,984 +0.34(+2.28%)
Mar 31, 2009 15.13 15.37 14.79 14.86 2,947,871 -0.04(-0.27%)
Mar 30, 2009 15.33 15.33 14.48 14.90 2,337,967 -1.35(-8.31%)
Mar 26, 2009 17.33 17.52 15.98 16.25 8,915,751 +0.02(+0.12%)
Mar 25, 2009 16.79 17.48 15.53 16.23 4,103,148 -0.37(-2.23%)
Mar 24, 2009 16.93 17.05 16.42 16.60 4,876,134 -0.92(-5.25%)
Mar 23, 2009 17.11 17.52 16.92 17.52 3,210,775 +1.83(+11.66%)
Mar 20, 2009 16.61 16.63 15.57 15.69 4,064,912 -0.89(-5.38%)
Mar 19, 2009 15.23 16.89 15.23 16.58 6,159,409 +1.79(+12.07%)
Mar 18, 2009 14.61 14.98 13.72 14.80 3,610,984 +0.11(+0.72%)
Mar 17, 2009 14.18 14.69 13.82 14.69 5,216,376 +0.54(+3.82%)
Mar 16, 2009 14.12 14.53 13.73 14.15 4,926,201 -0.24(-1.67%)
Mar 13, 2009 15.25 15.50 14.19 14.39 0 -0.94(-6.13%)
Mar 12, 2009 15.14 15.45 14.57 15.33 4,425,374 +0.43(+2.89%)
Mar 11, 2009 14.98 15.44 14.29 14.90 4,274,578 +0.11(+0.74%)
Mar 10, 2009 14.55 15.24 14.52 14.79 4,872,295 +0.90(+6.48%)
Mar 09, 2009 12.84 14.19 12.71 13.89 5,104,316 +0.84(+6.44%)
Mar 06, 2009 13.09 13.41 12.52 13.05 0 +0.25(+1.95%)
Mar 05, 2009 12.80 13.56 12.53 12.80 5,306,061 -0.31(-2.36%)
Mar 04, 2009 12.31 13.71 12.19 13.11 7,747,016 +2.12(+19.29%)
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.