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 (%)
Jun 30, 2017 1.550 1.640 1.520 1.530 7,572,261 -0.02(-1.29%)
Jun 29, 2017 1.540 1.580 1.490 1.550 5,296,767 +0.03(+1.97%)
Jun 28, 2017 1.490 1.580 1.420 1.520 5,063,446 +0.02(+1.33%)
Jun 27, 2017 1.550 1.600 1.480 1.500 5,721,415 -0.03(-1.96%)
Jun 26, 2017 1.460 1.570 1.420 1.530 6,615,197 +0.08(+5.52%)
Jun 23, 2017 1.360 1.490 1.300 1.450 16,537,075 +0.10(+7.41%)
Jun 22, 2017 1.360 1.360 1.305 1.350 5,521,812 +0.05(+3.85%)
Jun 21, 2017 1.420 1.470 1.270 1.300 8,833,001 -0.14(-9.72%)
Jun 20, 2017 1.410 1.450 1.350 1.440 10,771,217 -0.02(-1.37%)
Jun 19, 2017 1.430 1.470 1.405 1.460 5,086,542 +0.03(+2.10%)
Jun 16, 2017 1.420 1.480 1.380 1.430 12,181,652 +0.02(+1.42%)
Jun 15, 2017 1.440 1.480 1.400 1.410 5,528,569 -0.03(-2.08%)
Jun 14, 2017 1.560 1.580 1.430 1.440 7,334,665 -0.15(-9.43%)
Jun 13, 2017 1.540 1.590 1.500 1.590 4,405,820 +0.05(+3.25%)
Jun 12, 2017 1.480 1.600 1.480 1.540 7,612,302 +0.08(+5.48%)
Jun 09, 2017 1.370 1.480 1.350 1.460 7,610,663 +0.09(+6.57%)
Jun 08, 2017 1.430 1.430 1.360 1.370 7,663,252 -0.06(-4.20%)
Jun 07, 2017 1.620 1.620 1.420 1.430 6,658,800 -0.22(-13.33%)
Jun 06, 2017 1.430 1.680 1.430 1.650 6,482,839 +0.20(+13.79%)
Jun 05, 2017 1.400 1.500 1.360 1.450 4,896,988 +0.02(+1.40%)
Jun 02, 2017 1.510 1.510 1.400 1.430 5,560,443 -0.12(-7.74%)
Jun 01, 2017 1.590 1.600 1.520 1.550 4,817,319 +0.02(+1.31%)
May 31, 2017 1.660 1.660 1.470 1.530 10,740,510 -0.15(-8.93%)
May 30, 2017 1.740 1.740 1.680 1.680 4,180,793 -0.07(-4.00%)
May 26, 2017 1.750 1.780 1.700 1.750 2,941,473 +0.02(+1.16%)
May 25, 2017 1.850 1.930 1.680 1.730 7,559,739 -0.13(-6.99%)
May 24, 2017 1.820 1.920 1.815 1.860 4,944,005 +0.03(+1.64%)
May 23, 2017 1.820 1.850 1.760 1.830 4,734,433 +0.03(+1.67%)
May 22, 2017 1.790 1.820 1.730 1.800 3,609,940 +0.05(+2.86%)
May 19, 2017 1.730 1.780 1.720 1.750 6,291,829 +0.04(+2.34%)
May 18, 2017 1.690 1.740 1.680 1.710 4,966,775 +0.02(+1.18%)
May 17, 2017 1.780 1.790 1.680 1.690 7,707,582 -0.09(-5.06%)
May 16, 2017 1.880 1.890 1.760 1.780 4,766,648 -0.09(-4.81%)
May 15, 2017 1.900 1.920 1.830 1.870 4,270,237 +0.06(+3.31%)
May 12, 2017 1.870 1.900 1.800 1.810 3,182,378 -0.05(-2.69%)
May 11, 2017 1.950 1.980 1.850 1.860 4,088,706 -0.04(-2.11%)
May 10, 2017 1.840 1.930 1.840 1.900 7,831,835 +0.09(+4.97%)
May 09, 2017 1.960 1.960 1.800 1.810 5,847,090 -0.15(-7.65%)
May 08, 2017 1.990 2.000 1.910 1.960 5,898,204 -0.03(-1.51%)
May 05, 2017 1.890 2.020 1.850 1.990 7,011,776 +0.11(+5.85%)
May 04, 2017 2.100 2.110 1.720 1.880 13,727,424 -0.27(-12.56%)
May 03, 2017 2.200 2.230 2.130 2.150 4,919,397 -0.04(-1.83%)
May 02, 2017 2.190 2.270 2.160 2.190 4,630,533 +0.00(+0.00%)
May 01, 2017 2.230 2.240 2.160 2.190 4,524,375 -0.03(-1.35%)
Apr 28, 2017 2.280 2.280 2.210 2.220 4,535,634 -0.03(-1.33%)
Apr 27, 2017 2.300 2.315 2.180 2.250 6,719,509 -0.09(-3.85%)
Apr 26, 2017 2.320 2.400 2.280 2.340 5,614,766 -0.01(-0.43%)
Apr 25, 2017 2.280 2.360 2.250 2.350 3,819,711 +0.08(+3.52%)
Apr 24, 2017 2.280 2.310 2.210 2.270 3,542,489 +0.03(+1.34%)
Apr 21, 2017 2.170 2.260 2.160 2.240 5,770,987 +0.07(+3.23%)
Apr 20, 2017 2.230 2.240 2.160 2.170 5,122,700 -0.02(-0.91%)
Apr 19, 2017 2.320 2.350 2.180 2.190 6,370,320 -0.11(-4.78%)
Apr 18, 2017 2.270 2.355 2.240 2.300 4,943,574 +0.01(+0.44%)
Apr 17, 2017 2.320 2.350 2.250 2.290 5,344,831 -0.03(-1.29%)
Apr 13, 2017 2.400 2.440 2.320 2.320 6,250,843 -0.09(-3.73%)
Apr 12, 2017 2.530 2.570 2.390 2.410 7,356,826 -0.09(-3.60%)
Apr 11, 2017 2.450 2.510 2.390 2.500 5,994,042 +0.03(+1.21%)
Apr 10, 2017 2.460 2.480 2.390 2.470 5,954,879 +0.10(+4.22%)
Apr 07, 2017 2.510 2.510 2.360 2.370 7,155,328 -0.15(-5.95%)
Apr 06, 2017 2.460 2.520 2.420 2.520 8,672,363 +0.11(+4.56%)
Apr 05, 2017 2.570 2.662 2.390 2.410 13,261,822 -0.09(-3.60%)
Apr 04, 2017 2.560 2.610 2.470 2.500 7,848,462 -0.03(-1.19%)
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.