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 24, 2011 19.49 19.95 19.38 19.49 4,562,065 +0.20(+1.04%)
May 23, 2011 19.56 19.68 19.21 19.29 4,775,979 -0.65(-3.24%)
May 20, 2011 19.98 20.17 19.60 19.94 6,202,412 -0.12(-0.62%)
May 19, 2011 19.95 20.17 19.55 20.06 5,151,670 +0.21(+1.05%)
May 18, 2011 19.52 20.18 19.49 19.85 4,509,830 +0.40(+2.05%)
May 17, 2011 19.13 19.54 18.96 19.45 5,849,937 +0.16(+0.84%)
May 16, 2011 19.51 19.87 19.23 19.29 4,801,776 -0.24(-1.22%)
May 13, 2011 19.83 19.88 19.28 19.53 5,834,910 -0.25(-1.25%)
May 12, 2011 19.26 19.94 18.88 19.78 7,251,873 +0.40(+2.06%)
May 11, 2011 20.12 20.16 19.00 19.38 6,364,488 -0.84(-4.14%)
May 10, 2011 20.30 20.38 20.03 20.21 3,346,052 -0.04(-0.19%)
May 09, 2011 20.08 20.44 20.02 20.25 4,045,957 +0.13(+0.66%)
May 06, 2011 20.06 20.74 19.84 20.12 6,512,269 +0.40(+2.02%)
May 05, 2011 18.93 19.94 18.62 19.72 10,643,692 -0.14(-0.72%)
May 04, 2011 20.34 20.41 19.73 19.86 7,608,490 -0.54(-2.66%)
May 03, 2011 20.98 20.99 20.18 20.41 4,130,301 -0.68(-3.20%)
May 02, 2011 21.06 21.11 20.92 21.08 4,211,983 -0.38(-1.77%)
Apr 29, 2011 20.75 21.58 20.71 21.46 6,725,415 +0.75(+3.63%)
Apr 28, 2011 20.80 20.99 20.41 20.71 12,003,543 -0.26(-1.22%)
Apr 27, 2011 21.46 21.49 20.56 20.97 7,334,098 -0.41(-1.91%)
Apr 26, 2011 21.65 21.70 21.27 21.38 4,664,600 -0.10(-0.49%)
Apr 25, 2011 21.71 21.79 21.37 21.48 3,358,759 -0.26(-1.18%)
Apr 21, 2011 22.25 22.36 21.69 21.74 3,302,238 -0.48(-2.14%)
Apr 20, 2011 21.96 22.38 21.82 22.21 4,975,161 +0.64(+2.95%)
Apr 19, 2011 20.96 21.62 20.93 21.57 5,235,693 +0.62(+2.95%)
Apr 18, 2011 21.00 21.03 20.46 20.96 4,810,888 -0.32(-1.52%)
Apr 15, 2011 21.51 21.54 21.02 21.28 4,542,321 +0.03(+0.13%)
Apr 14, 2011 21.05 21.28 20.77 21.25 5,334,250 -0.04(-0.18%)
Apr 13, 2011 21.51 21.83 21.05 21.29 4,566,794 -0.03(-0.13%)
Apr 12, 2011 21.93 21.97 21.02 21.32 5,833,781 -0.86(-3.86%)
Apr 11, 2011 23.38 23.41 22.03 22.17 5,606,091 -1.16(-4.97%)
Apr 08, 2011 23.55 23.82 23.12 23.33 4,142,332 -0.08(-0.33%)
Apr 07, 2011 23.06 23.51 22.94 23.41 4,069,941 +0.27(+1.15%)
Apr 06, 2011 24.13 24.75 23.08 23.14 6,191,759 -0.49(-2.09%)
Apr 05, 2011 23.34 23.77 23.28 23.64 4,162,985 +0.29(+1.22%)
Apr 04, 2011 23.26 23.49 23.17 23.35 2,143,904 +0.14(+0.61%)
Apr 01, 2011 23.38 23.75 23.08 23.21 3,507,360 +0.01(+0.04%)
Mar 31, 2011 23.34 23.72 23.19 23.20 3,369,316 -0.15(-0.65%)
Mar 30, 2011 23.35 23.35 23.35 23.35 3,195,801 +0.36(+1.57%)
Mar 29, 2011 22.59 23.10 22.30 22.99 3,341,576 +0.39(+1.73%)
Mar 28, 2011 23.02 23.40 22.60 22.60 2,400,646 -0.38(-1.66%)
Mar 25, 2011 22.85 23.09 22.57 22.98 3,757,425 +0.14(+0.62%)
Mar 24, 2011 22.76 22.87 22.22 22.84 3,213,043 +0.10(+0.46%)
Mar 23, 2011 22.76 22.87 22.50 22.73 2,856,846 -0.12(-0.54%)
Mar 22, 2011 22.86 23.12 22.68 22.86 3,181,295 +0.07(+0.29%)
Mar 21, 2011 22.75 22.99 22.65 22.79 4,159,372 +0.86(+3.90%)
Mar 18, 2011 22.28 22.35 21.73 21.94 5,796,343 +0.01(+0.04%)
Mar 17, 2011 21.50 22.02 21.30 21.93 3,848,812 +0.92(+4.39%)
Mar 16, 2011 21.54 21.92 20.69 21.00 5,162,772 -0.54(-2.52%)
Mar 15, 2011 21.45 21.76 21.40 21.55 3,258,060 -0.29(-1.31%)
Mar 14, 2011 21.55 21.91 21.35 21.83 3,493,900 +0.09(+0.44%)
Mar 11, 2011 20.98 21.89 20.65 21.74 3,577,076 +0.60(+2.83%)
Mar 10, 2011 21.88 21.88 21.01 21.14 6,587,444 -0.98(-4.43%)
Mar 09, 2011 22.16 22.44 21.93 22.12 3,663,385 +0.00(+0.00%)
Mar 08, 2011 22.78 22.78 21.58 22.12 4,422,751 -0.53(-2.35%)
Mar 07, 2011 23.13 23.27 22.33 22.65 4,672,552 -0.29(-1.24%)
Mar 04, 2011 23.12 23.22 22.70 22.93 4,385,378 -0.18(-0.78%)
Mar 03, 2011 23.14 23.37 22.85 23.12 4,998,712 +0.15(+0.66%)
Mar 02, 2011 22.73 23.14 22.53 22.96 6,400,774 +0.25(+1.09%)
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.