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 (%)
Sep 30, 2013 18.32 18.56 18.24 18.41 4,434,872 -0.14(-0.75%)
Sep 27, 2013 18.31 18.56 18.25 18.55 5,188,741 +0.12(+0.65%)
Sep 26, 2013 18.21 18.44 18.17 18.43 5,855,272 +0.22(+1.21%)
Sep 25, 2013 17.82 18.33 17.80 18.21 10,096,876 +0.42(+2.36%)
Sep 24, 2013 17.24 17.97 17.13 17.79 8,168,171 +0.59(+3.43%)
Sep 23, 2013 17.22 17.31 17.15 17.20 4,421,185 -0.10(-0.58%)
Sep 20, 2013 17.61 17.66 17.24 17.30 5,615,344 -0.32(-1.82%)
Sep 19, 2013 17.90 17.95 17.58 17.62 3,785,351 -0.20(-1.12%)
Sep 18, 2013 17.76 17.94 17.46 17.82 3,983,643 +0.13(+0.73%)
Sep 17, 2013 17.48 17.76 17.39 17.69 3,487,345 +0.28(+1.61%)
Sep 16, 2013 17.84 17.84 17.30 17.41 6,493,074 -0.37(-2.08%)
Sep 13, 2013 18.02 18.10 17.74 17.78 2,822,192 -0.23(-1.28%)
Sep 12, 2013 17.98 18.29 17.82 18.01 3,601,325 +0.03(+0.17%)
Sep 11, 2013 17.85 17.98 17.68 17.98 3,867,839 +0.15(+0.84%)
Sep 10, 2013 17.87 17.92 17.61 17.83 2,769,300 -0.05(-0.28%)
Sep 09, 2013 17.58 17.92 17.52 17.88 3,195,349 +0.22(+1.25%)
Sep 06, 2013 17.75 17.89 17.62 17.66 2,819,166 -0.05(-0.28%)
Sep 05, 2013 17.57 17.85 17.57 17.71 3,005,929 +0.20(+1.14%)
Sep 04, 2013 17.32 17.61 17.23 17.51 4,750,399 +0.18(+1.04%)
Sep 03, 2013 17.50 17.62 17.11 17.33 3,649,700 +0.04(+0.23%)
Aug 30, 2013 17.26 17.48 17.18 17.29 4,950,567 +0.07(+0.41%)
Aug 29, 2013 17.43 17.45 17.18 17.22 3,116,334 -0.24(-1.37%)
Aug 28, 2013 17.21 17.61 17.19 17.46 4,034,011 +0.29(+1.69%)
Aug 27, 2013 17.19 17.50 17.08 17.17 5,634,217 -0.10(-0.58%)
Aug 26, 2013 17.21 17.49 17.20 17.27 2,870,847 +0.07(+0.41%)
Aug 23, 2013 17.20 17.28 17.04 17.20 4,357,693 +0.09(+0.53%)
Aug 22, 2013 16.98 17.20 16.96 17.11 4,439,703 +0.18(+1.06%)
Aug 21, 2013 16.92 17.02 16.70 16.93 5,416,436 -0.02(-0.12%)
Aug 20, 2013 16.88 17.21 16.83 16.95 3,061,636 +0.05(+0.30%)
Aug 19, 2013 17.15 17.20 16.86 16.90 2,761,909 -0.33(-1.92%)
Aug 16, 2013 17.28 17.44 17.15 17.23 4,195,790 -0.14(-0.81%)
Aug 15, 2013 17.10 17.41 17.01 17.37 6,623,691 -0.03(-0.17%)
Aug 14, 2013 17.43 17.48 17.25 17.40 3,319,043 -0.09(-0.51%)
Aug 13, 2013 17.61 17.65 17.39 17.49 2,856,863 -0.05(-0.29%)
Aug 12, 2013 17.46 17.61 17.37 17.54 4,123,796 +0.02(+0.11%)
Aug 09, 2013 17.33 17.57 17.13 17.52 7,394,435 +0.19(+1.10%)
Aug 08, 2013 17.33 17.51 17.07 17.33 4,981,612 +0.07(+0.41%)
Aug 07, 2013 17.55 17.55 17.19 17.26 6,168,095 -0.29(-1.65%)
Aug 06, 2013 18.07 18.75 17.52 17.55 6,830,192 -0.53(-2.93%)
Aug 05, 2013 17.88 18.11 17.86 18.08 4,883,843 +0.17(+0.95%)
Aug 02, 2013 18.08 18.09 17.85 17.91 3,396,228 -0.20(-1.10%)
Aug 01, 2013 17.78 18.29 17.71 18.11 6,174,694 +0.61(+3.49%)
Jul 31, 2013 17.62 17.68 17.47 17.50 4,157,458 +0.00(+0.00%)
Jul 30, 2013 17.47 17.54 17.30 17.50 4,559,512 +0.09(+0.52%)
Jul 29, 2013 17.48 17.52 17.29 17.41 3,052,944 -0.09(-0.51%)
Jul 26, 2013 17.35 17.54 17.27 17.50 4,901,888 -0.01(-0.06%)
Jul 25, 2013 17.39 17.85 17.35 17.51 4,557,936 +0.16(+0.92%)
Jul 24, 2013 17.99 18.01 17.29 17.35 6,542,748 -0.61(-3.40%)
Jul 23, 2013 18.17 18.22 17.94 17.96 4,592,367 -0.13(-0.72%)
Jul 22, 2013 18.59 18.52 18.07 18.09 5,113,884 -0.43(-2.32%)
Jul 19, 2013 18.27 18.52 18.22 18.52 6,616,733 +0.22(+1.20%)
Jul 18, 2013 18.05 18.36 18.00 18.30 4,710,371 +0.35(+1.95%)
Jul 17, 2013 17.85 18.01 17.77 17.95 4,330,919 +0.15(+0.84%)
Jul 16, 2013 17.77 17.90 17.58 17.80 6,591,335 +0.06(+0.34%)
Jul 15, 2013 17.74 17.80 17.66 17.74 2,940,314 -0.01(-0.06%)
Jul 12, 2013 17.70 17.81 17.63 17.75 7,797,591 +0.05(+0.28%)
Jul 11, 2013 17.76 17.94 17.54 17.70 6,399,820 +0.20(+1.14%)
Jul 10, 2013 17.58 17.70 17.45 17.50 7,078,237 +0.01(+0.06%)
Jul 09, 2013 17.50 17.59 17.36 17.49 5,684,668 +0.13(+0.75%)
Jul 08, 2013 17.54 17.67 17.31 17.36 5,003,541 -0.14(-0.80%)
Jul 05, 2013 17.39 17.64 17.20 17.50 4,735,595 +0.24(+1.39%)
Jul 03, 2013 17.40 17.41 17.19 17.26 3,708,081 -0.12(-0.69%)
Jul 02, 2013 17.35 17.73 17.33 17.38 6,194,797 -0.03(-0.17%)
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.