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 (%)
Nov 30, 2012 14.61 14.71 14.50 14.67 4,826,974 +0.09(+0.59%)
Nov 29, 2012 14.63 14.73 14.53 14.59 4,708,859 +0.07(+0.46%)
Nov 28, 2012 14.13 14.52 14.02 14.52 4,364,264 +0.21(+1.46%)
Nov 27, 2012 14.47 14.58 14.28 14.31 4,528,884 -0.28(-1.89%)
Nov 26, 2012 14.82 14.85 14.41 14.59 4,423,311 -0.38(-2.54%)
Nov 23, 2012 14.85 15.00 14.73 14.97 1,721,942 +0.23(+1.55%)
Nov 21, 2012 14.61 14.83 14.54 14.74 3,396,802 +0.14(+0.98%)
Nov 20, 2012 14.69 14.73 14.42 14.60 9,099,954 -0.14(-0.97%)
Nov 19, 2012 14.33 14.76 14.28 14.74 7,097,816 +0.67(+4.73%)
Nov 16, 2012 13.68 14.18 13.58 14.07 9,517,972 +0.46(+3.35%)
Nov 15, 2012 13.65 13.83 13.54 13.62 13,320,028 -0.10(-0.69%)
Nov 14, 2012 13.92 13.99 13.64 13.71 8,250,161 -0.12(-0.89%)
Nov 13, 2012 13.83 14.07 13.65 13.83 9,021,145 -0.18(-1.29%)
Nov 12, 2012 14.26 14.27 13.77 14.02 9,093,615 -0.21(-1.47%)
Nov 09, 2012 13.97 14.47 13.93 14.22 5,872,262 +0.17(+1.22%)
Nov 08, 2012 14.26 14.46 13.86 14.05 9,203,493 -0.21(-1.47%)
Nov 07, 2012 14.29 14.47 14.07 14.26 12,767,934 -0.30(-2.09%)
Nov 06, 2012 14.73 14.90 14.10 14.57 9,600,916 -0.22(-1.48%)
Nov 05, 2012 14.52 14.97 14.48 14.79 7,460,713 +0.02(+0.13%)
Nov 02, 2012 15.00 15.19 14.57 14.77 6,364,522 -0.13(-0.89%)
Nov 01, 2012 14.61 15.00 14.60 14.90 4,421,341 +0.32(+2.22%)
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%)
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.