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, 2015 7.038 7.304 7.038 7.245 7,154,268 +0.22(+3.08%)
May 28, 2015 7.058 7.107 6.930 7.029 8,400,965 -0.11(-1.52%)
May 27, 2015 7.029 7.264 6.950 7.137 8,267,251 +0.08(+1.11%)
May 26, 2015 7.176 7.279 7.029 7.058 6,199,760 -0.26(-3.49%)
May 22, 2015 7.353 7.314 7.314 7.314 7,043,830 -0.16(-2.11%)
May 21, 2015 7.127 7.510 7.107 7.471 10,877,711 +0.37(+5.15%)
May 20, 2015 7.066 7.124 6.890 7.105 8,733,439 +0.08(+1.11%)
May 19, 2015 7.105 7.134 6.881 7.027 10,653,707 -0.17(-2.30%)
May 18, 2015 7.173 7.212 6.851 7.192 12,192,299 -0.03(-0.40%)
May 15, 2015 7.076 7.300 6.890 7.222 7,458,504 +0.10(+1.37%)
May 14, 2015 7.251 7.319 7.066 7.124 7,714,204 -0.08(-1.08%)
May 13, 2015 7.358 7.378 7.095 7.202 10,040,800 -0.11(-1.47%)
May 12, 2015 7.270 7.358 7.192 7.309 9,159,556 +0.09(+1.21%)
May 11, 2015 7.514 7.568 7.085 7.222 11,208,375 -0.29(-3.89%)
May 08, 2015 7.573 7.631 7.387 7.514 10,006,461 +0.09(+1.18%)
May 07, 2015 8.274 8.294 7.417 7.426 20,328,160 -0.92(-10.98%)
May 06, 2015 8.294 8.489 8.084 8.342 19,898,466 +0.29(+3.63%)
May 05, 2015 8.547 8.723 7.977 8.050 18,308,334 -0.30(-3.62%)
May 04, 2015 8.391 8.557 8.265 8.352 10,558,950 -0.01(-0.12%)
May 01, 2015 8.508 8.596 8.284 8.362 11,337,707 -0.22(-2.61%)
Apr 30, 2015 8.606 8.859 8.362 8.586 18,406,722 +0.00(+0.00%)
Apr 29, 2015 7.953 8.606 7.914 8.586 14,472,368 +0.63(+7.97%)
Apr 28, 2015 7.836 8.035 7.826 7.953 8,086,708 +0.12(+1.49%)
Apr 27, 2015 7.992 8.070 7.836 7.836 7,248,085 -0.06(-0.74%)
Apr 24, 2015 8.226 8.226 7.699 7.894 10,974,831 -0.30(-3.69%)
Apr 23, 2015 8.060 8.420 8.060 8.196 8,772,884 +0.19(+2.44%)
Apr 22, 2015 8.284 8.318 7.943 8.001 11,734,226 -0.25(-3.07%)
Apr 21, 2015 8.771 8.849 8.138 8.255 9,858,342 -0.51(-5.78%)
Apr 20, 2015 8.820 9.025 8.679 8.762 9,855,612 -0.05(-0.55%)
Apr 17, 2015 9.034 9.228 8.723 8.810 10,376,786 -0.36(-3.93%)
Apr 16, 2015 9.122 9.288 8.762 9.171 15,210,320 -0.03(-0.32%)
Apr 15, 2015 8.547 9.288 8.547 9.200 14,979,554 +0.57(+6.55%)
Apr 14, 2015 8.459 8.664 8.362 8.635 7,467,015 +0.26(+3.14%)
Apr 13, 2015 8.479 8.625 8.196 8.372 6,989,570 +0.00(+0.00%)
Apr 10, 2015 8.596 8.640 8.347 8.372 7,187,097 -0.12(-1.38%)
Apr 09, 2015 8.362 8.654 8.342 8.489 9,945,479 +0.19(+2.23%)
Apr 08, 2015 8.528 8.625 8.255 8.303 20,682,792 -0.19(-2.29%)
Apr 07, 2015 8.586 8.781 8.401 8.498 18,678,716 -0.07(-0.80%)
Apr 06, 2015 7.797 8.596 7.709 8.567 23,830,898 +0.93(+12.12%)
Apr 02, 2015 7.153 7.641 7.641 7.641 15,743,773 +0.45(+6.23%)
Apr 01, 2015 7.173 7.387 7.173 7.192 13,869,306 +0.09(+1.23%)
Mar 31, 2015 7.319 7.465 7.066 7.105 12,846,490 -0.34(-4.58%)
Mar 30, 2015 7.417 7.485 7.168 7.446 11,088,691 +0.12(+1.60%)
Mar 27, 2015 7.641 7.651 7.251 7.329 9,167,330 -0.39(-5.05%)
Mar 26, 2015 7.592 7.797 7.412 7.719 14,797,878 +0.27(+3.66%)
Mar 25, 2015 7.173 7.582 6.978 7.446 15,666,153 +0.31(+4.37%)
Mar 24, 2015 7.017 7.168 6.803 7.134 11,966,506 +0.12(+1.67%)
Mar 23, 2015 7.300 7.514 7.017 7.017 14,697,259 -0.25(-3.49%)
Mar 20, 2015 7.426 7.592 7.241 7.270 78,857,568 -0.04(-0.53%)
Mar 19, 2015 7.514 7.612 7.261 7.309 12,030,559 -0.44(-5.66%)
Mar 18, 2015 7.085 7.875 6.998 7.748 13,084,940 +0.55(+7.58%)
Mar 17, 2015 7.105 7.309 6.929 7.202 9,204,714 -0.01(-0.14%)
Mar 16, 2015 7.085 7.236 6.715 7.212 13,660,132 +0.09(+1.23%)
Mar 13, 2015 7.261 7.300 6.900 7.124 11,912,470 -0.28(-3.82%)
Mar 12, 2015 7.699 7.728 7.397 7.407 9,104,588 -0.30(-3.92%)
Mar 11, 2015 7.368 7.758 7.309 7.709 12,099,547 +0.36(+4.91%)
Mar 10, 2015 7.573 7.719 7.339 7.348 12,168,652 -0.41(-5.28%)
Mar 09, 2015 8.050 8.099 7.728 7.758 10,158,410 -0.33(-4.10%)
Mar 06, 2015 8.079 8.289 7.997 8.089 9,959,658 -0.03(-0.36%)
Mar 05, 2015 8.294 8.362 8.104 8.118 10,677,882 -0.22(-2.69%)
Mar 04, 2015 8.411 8.362 8.138 8.342 10,899,272 -0.02(-0.23%)
Mar 03, 2015 8.109 8.411 8.099 8.362 9,657,725 +0.27(+3.37%)
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.