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, 2012 14.59 14.62 14.37 14.58 4,683,949 +0.10(+0.66%)
Oct 26, 2012 14.50 14.48 14.48 14.48 3,381,091 -0.05(-0.33%)
Oct 25, 2012 14.65 14.74 14.37 14.53 3,478,107 +0.05(+0.33%)
Oct 24, 2012 14.76 14.85 14.41 14.48 4,898,381 -0.20(-1.36%)
Oct 23, 2012 14.80 14.80 14.45 14.68 5,109,802 -0.73(-4.75%)
Oct 19, 2012 15.71 15.88 15.30 15.41 4,413,234 -0.37(-2.35%)
Oct 18, 2012 15.75 15.87 15.62 15.78 7,826,348 -0.13(-0.84%)
Oct 17, 2012 16.00 16.14 15.83 15.92 5,855,563 -0.02(-0.12%)
Oct 16, 2012 15.64 15.96 15.57 15.94 5,954,124 +0.52(+3.39%)
Oct 15, 2012 15.40 15.44 15.14 15.41 5,360,502 +0.02(+0.12%)
Oct 12, 2012 15.41 15.53 15.22 15.39 4,306,711 +0.02(+0.12%)
Oct 11, 2012 15.57 15.58 15.34 15.38 8,557,208 +0.11(+0.75%)
Oct 10, 2012 15.71 15.75 15.22 15.26 6,406,608 -0.50(-3.20%)
Oct 09, 2012 15.55 15.94 15.50 15.77 5,352,784 +0.24(+1.53%)
Oct 08, 2012 15.42 15.61 15.27 15.53 3,472,239 -0.03(-0.18%)
Oct 05, 2012 15.69 15.78 15.32 15.56 6,575,214 -0.04(-0.24%)
Oct 04, 2012 15.45 15.62 15.31 15.59 5,921,863 +0.31(+2.05%)
Oct 03, 2012 15.64 15.69 15.17 15.28 8,197,683 -0.34(-2.19%)
Oct 02, 2012 15.72 15.78 15.43 15.62 4,204,655 +0.02(+0.12%)
Oct 01, 2012 15.59 15.93 15.50 15.60 7,238,257 +0.24(+1.55%)
Sep 28, 2012 15.57 15.59 15.25 15.37 6,836,239 -0.36(-2.30%)
Sep 27, 2012 15.47 15.88 15.42 15.73 5,608,191 +0.48(+3.12%)
Sep 26, 2012 15.61 15.65 15.13 15.25 6,601,328 -0.45(-2.85%)
Sep 25, 2012 16.08 16.15 15.65 15.70 7,997,609 -0.28(-1.73%)
Sep 24, 2012 16.44 16.53 15.86 15.97 7,914,722 -0.53(-3.23%)
Sep 21, 2012 16.70 16.76 16.24 16.51 9,751,306 +0.02(+0.12%)
Sep 20, 2012 16.91 16.96 16.07 16.49 14,347,201 +0.59(+3.71%)
Sep 19, 2012 15.85 15.95 15.55 15.90 6,846,571 -0.11(-0.71%)
Sep 18, 2012 16.35 16.37 15.80 16.01 5,734,550 -0.42(-2.55%)
Sep 17, 2012 16.72 16.93 16.35 16.43 6,334,237 -0.35(-2.10%)
Sep 14, 2012 16.35 16.99 16.35 16.78 8,940,096 +0.52(+3.22%)
Sep 13, 2012 15.71 16.38 15.44 16.26 8,027,153 +0.53(+3.39%)
Sep 12, 2012 15.96 16.08 15.69 15.73 5,995,437 -0.13(-0.84%)
Sep 11, 2012 15.23 15.89 15.21 15.86 8,308,405 +0.70(+4.64%)
Sep 10, 2012 15.40 15.65 15.14 15.16 6,151,203 -0.29(-1.85%)
Sep 07, 2012 15.38 15.70 15.21 15.44 9,260,586 +0.42(+2.78%)
Sep 06, 2012 14.77 15.42 14.77 15.02 6,227,292 +0.37(+2.53%)
Sep 05, 2012 14.61 14.81 14.51 14.65 4,882,960 +0.00(+0.00%)
Sep 04, 2012 14.72 14.78 14.43 14.65 5,486,076 -0.08(-0.52%)
Aug 31, 2012 14.52 14.78 14.24 14.73 4,948,912 +0.40(+2.79%)
Aug 30, 2012 14.48 14.53 14.16 14.33 4,099,121 -0.23(-1.57%)
Aug 29, 2012 14.86 14.88 14.47 14.56 4,578,637 -0.03(-0.20%)
Aug 27, 2012 14.80 14.88 14.58 14.59 2,998,347 -0.21(-1.41%)
Aug 24, 2012 14.60 14.87 14.44 14.80 3,479,781 +0.18(+1.24%)
Aug 23, 2012 14.80 14.96 14.59 14.61 3,441,398 -0.23(-1.54%)
Aug 22, 2012 14.84 14.89 14.50 14.84 4,261,500 -0.13(-0.89%)
Aug 21, 2012 15.06 15.29 14.91 14.98 4,464,366 -0.06(-0.38%)
Aug 20, 2012 15.05 15.16 14.81 15.03 5,322,541 +0.03(+0.19%)
Aug 17, 2012 14.99 15.14 14.88 15.00 3,918,775 +0.05(+0.32%)
Aug 16, 2012 14.61 15.01 14.61 14.96 4,400,170 +0.20(+1.35%)
Aug 15, 2012 14.68 14.84 14.50 14.76 4,562,351 +0.09(+0.65%)
Aug 14, 2012 14.75 14.80 14.50 14.66 6,785,832 +0.09(+0.59%)
Aug 13, 2012 14.99 15.10 14.43 14.58 5,444,919 -0.48(-3.16%)
Aug 10, 2012 14.82 15.09 14.64 15.05 5,970,089 +0.11(+0.76%)
Aug 09, 2012 15.24 15.38 14.87 14.94 8,150,457 -0.41(-2.66%)
Aug 08, 2012 15.05 15.52 15.00 15.35 8,451,496 +0.29(+1.89%)
Aug 07, 2012 14.96 15.49 14.94 15.06 7,104,610 +0.24(+1.60%)
Aug 06, 2012 14.80 15.14 14.75 14.82 5,582,850 +0.00(+0.00%)
Aug 03, 2012 14.52 15.20 14.41 14.82 7,862,662 +0.75(+5.34%)
Aug 02, 2012 14.37 14.54 13.74 14.07 7,996,037 -0.57(-3.90%)
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.