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 29, 2010 15.88 16.27 15.83 16.18 2,064,005 +0.26(+1.61%)
Oct 28, 2010 16.13 16.15 15.80 15.93 1,994,542 -0.04(-0.24%)
Oct 27, 2010 15.78 15.98 15.53 15.96 2,794,133 -0.31(-1.93%)
Oct 25, 2010 16.41 16.77 16.25 16.28 2,150,203 +0.05(+0.29%)
Oct 22, 2010 16.30 16.35 16.02 16.23 2,358,111 -0.01(-0.06%)
Oct 21, 2010 16.43 16.73 16.08 16.24 3,692,004 -0.13(-0.81%)
Oct 20, 2010 16.51 16.61 15.95 16.37 6,737,425 -0.16(-0.98%)
Oct 19, 2010 17.08 17.37 16.43 16.54 6,121,461 -0.87(-5.02%)
Oct 18, 2010 17.22 17.53 17.14 17.41 3,260,144 +0.23(+1.33%)
Oct 15, 2010 17.36 17.42 17.00 17.18 3,735,768 -0.05(-0.28%)
Oct 14, 2010 17.22 17.51 17.02 17.23 3,803,742 +0.01(+0.06%)
Oct 13, 2010 16.78 17.28 16.76 17.22 3,217,039 +0.58(+3.49%)
Oct 12, 2010 16.83 16.83 16.28 16.64 3,714,465 -0.10(-0.62%)
Oct 11, 2010 16.62 16.93 16.49 16.74 2,386,659 +0.15(+0.92%)
Oct 08, 2010 16.59 16.68 16.17 16.59 2,287,072 +0.42(+2.59%)
Oct 07, 2010 16.39 16.39 15.97 16.17 1,774,056 -0.10(-0.64%)
Oct 06, 2010 16.14 16.44 16.05 16.28 3,857,922 +0.08(+0.47%)
Oct 05, 2010 15.68 16.24 15.65 16.20 3,937,292 +0.76(+4.93%)
Oct 04, 2010 15.57 15.76 15.32 15.44 2,581,334 -0.16(-1.04%)
Oct 01, 2010 15.60 15.73 15.23 15.60 3,493,782 +0.49(+3.25%)
Sep 30, 2010 15.11 15.54 14.98 15.11 10,648 +0.06(+0.40%)
Sep 29, 2010 14.77 15.08 14.68 15.05 4,945,184 +0.18(+1.22%)
Sep 28, 2010 14.79 14.87 14.43 14.87 4,271,463 +0.11(+0.77%)
Sep 27, 2010 14.82 14.86 14.70 14.76 1,837,509 -0.09(-0.58%)
Sep 24, 2010 14.71 14.95 14.65 14.84 3,029,109 +0.34(+2.36%)
Sep 23, 2010 14.50 14.76 14.30 14.50 344 -0.28(-1.87%)
Sep 22, 2010 15.10 15.30 14.70 14.78 2,646,613 -0.32(-2.14%)
Sep 21, 2010 15.21 15.28 14.91 15.10 3,020,826 -0.09(-0.56%)
Sep 20, 2010 14.75 15.21 14.64 15.19 2,995,951 +0.46(+3.10%)
Sep 17, 2010 14.73 15.18 14.67 14.73 4,607,796 -0.66(-4.26%)
Sep 15, 2010 15.04 15.38 14.85 15.38 3,661,316 +0.26(+1.70%)
Sep 14, 2010 14.82 15.22 14.64 15.13 3,390,786 +0.28(+1.86%)
Sep 13, 2010 14.73 14.89 14.50 14.85 2,482,859 +0.31(+2.16%)
Sep 10, 2010 14.75 14.91 14.53 14.54 3,270,134 -0.11(-0.78%)
Sep 09, 2010 15.04 15.12 14.57 14.65 2,784,674 -0.20(-1.34%)
Sep 08, 2010 14.80 14.98 14.73 14.85 115 +0.10(+0.64%)
Sep 07, 2010 14.84 14.92 14.57 14.76 448 -0.23(-1.52%)
Sep 03, 2010 14.80 15.03 14.80 14.99 2,584,174 +0.27(+1.81%)
Sep 02, 2010 14.48 14.79 14.30 14.72 234 +0.36(+2.52%)
Sep 01, 2010 14.27 14.44 14.03 14.36 6,478,290 +0.32(+2.30%)
Aug 31, 2010 13.97 14.29 13.93 14.03 37,478 -0.18(-1.27%)
Aug 30, 2010 14.23 14.56 14.20 14.22 2,972,814 -0.01(-0.07%)
Aug 27, 2010 14.22 14.28 13.69 14.22 4,396,059 +0.32(+2.33%)
Aug 26, 2010 14.11 14.28 13.79 13.90 105 -0.09(-0.61%)
Aug 25, 2010 13.85 14.05 13.55 13.99 81,316 +0.09(+0.62%)
Aug 24, 2010 14.00 14.13 13.86 13.90 559 -0.27(-1.88%)
Aug 23, 2010 13.99 14.37 13.98 14.17 3,450,621 +0.20(+1.43%)
Aug 20, 2010 14.33 14.41 13.84 13.97 4,905,700 -0.50(-3.48%)
Aug 19, 2010 14.49 14.70 14.31 14.47 559 -0.20(-1.36%)
Aug 18, 2010 14.89 14.89 14.52 14.67 2,672,448 -0.24(-1.59%)
Aug 17, 2010 14.80 15.00 14.66 14.91 3,237,707 +0.22(+1.49%)
Aug 16, 2010 14.86 14.93 14.56 14.69 3,220,777 -0.28(-1.84%)
Aug 13, 2010 14.97 15.29 14.90 14.97 2,601,964 -0.08(-0.51%)
Aug 12, 2010 14.98 15.27 14.92 15.04 3,775,169 -0.20(-1.31%)
Aug 11, 2010 15.55 15.55 15.12 15.24 448 -0.63(-3.95%)
Aug 10, 2010 15.87 16.04 15.55 15.87 3,838,720 -0.20(-1.24%)
Aug 09, 2010 16.08 16.16 15.78 16.07 2,906,625 +0.11(+0.72%)
Aug 06, 2010 15.96 16.16 15.64 15.96 3,706,288 -0.23(-1.41%)
Aug 05, 2010 16.03 16.43 15.86 16.18 4,420,356 +0.23(+1.43%)
Aug 04, 2010 15.92 16.15 15.87 15.96 3,923,722 +0.03(+0.18%)
Aug 03, 2010 15.69 16.11 15.67 15.93 5,381,095 +0.17(+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.