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 (%)
Mar 30, 2012 17.46 17.51 17.08 17.33 5,853,828 +0.04(+0.22%)
Mar 29, 2012 16.95 17.35 16.78 17.30 4,969,156 +0.06(+0.33%)
Mar 28, 2012 17.42 17.51 17.00 17.24 4,668,577 -0.24(-1.36%)
Mar 27, 2012 17.58 17.63 17.41 17.48 4,281,232 -0.01(-0.05%)
Mar 26, 2012 17.64 17.72 17.40 17.49 5,409,216 +0.07(+0.38%)
Mar 23, 2012 17.38 17.62 17.16 17.42 5,259,677 +0.10(+0.60%)
Mar 22, 2012 17.34 17.38 17.01 17.31 5,055,209 -0.31(-1.78%)
Mar 21, 2012 18.07 18.12 17.55 17.63 4,589,037 -0.40(-2.22%)
Mar 20, 2012 18.03 18.63 18.00 18.03 3,014,284 -0.60(-3.22%)
Mar 19, 2012 18.87 18.91 18.52 18.63 4,485,869 -0.02(-0.10%)
Mar 16, 2012 18.31 18.76 18.27 18.65 5,895,497 +0.42(+2.30%)
Mar 15, 2012 18.21 18.53 18.08 18.23 4,222,094 +0.10(+0.52%)
Mar 14, 2012 18.28 18.81 18.08 18.13 4,628,258 -0.15(-0.83%)
Mar 13, 2012 18.05 18.30 17.72 18.28 4,661,343 +0.40(+2.23%)
Mar 12, 2012 18.25 18.25 17.73 17.89 3,228,296 -0.36(-1.98%)
Mar 09, 2012 18.30 18.62 18.18 18.25 3,647,742 +0.06(+0.31%)
Mar 08, 2012 18.14 18.36 18.03 18.19 4,642,823 +0.28(+1.54%)
Mar 07, 2012 17.86 18.15 17.70 17.91 6,604,834 +0.08(+0.43%)
Mar 06, 2012 18.23 18.23 17.72 17.84 5,125,292 -0.80(-4.29%)
Mar 05, 2012 18.74 18.86 18.35 18.64 3,643,174 -0.18(-0.96%)
Mar 02, 2012 19.38 19.42 18.77 18.82 5,271,058 -0.56(-2.89%)
Mar 01, 2012 19.24 19.49 19.12 19.38 6,123,413 +0.45(+2.36%)
Feb 29, 2012 19.43 19.49 18.83 18.93 6,028,890 -0.50(-2.59%)
Feb 28, 2012 19.69 19.76 19.28 19.44 6,069,215 -0.29(-1.45%)
Feb 27, 2012 19.84 19.91 19.53 19.72 6,157,344 -0.16(-0.81%)
Feb 24, 2012 19.93 20.09 19.68 19.88 5,139,783 +0.18(+0.92%)
Feb 23, 2012 19.02 20.32 18.86 19.70 9,914,607 +1.03(+5.50%)
Feb 22, 2012 18.97 19.02 18.62 18.67 4,948,722 -0.29(-1.55%)
Feb 21, 2012 18.95 19.09 18.80 18.97 5,217,065 +0.37(+1.99%)
Feb 17, 2012 18.69 18.76 18.48 18.60 4,788,812 +0.08(+0.41%)
Feb 16, 2012 18.20 18.60 18.01 18.52 6,463,183 +0.33(+1.83%)
Feb 15, 2012 18.61 18.71 18.14 18.19 6,207,816 -0.31(-1.70%)
Feb 14, 2012 18.33 18.55 18.27 18.50 5,748,442 +0.18(+0.99%)
Feb 13, 2012 18.46 18.55 18.07 18.32 6,122,961 +0.11(+0.63%)
Feb 10, 2012 18.01 18.24 17.76 18.21 5,649,807 -0.10(-0.52%)
Feb 09, 2012 18.56 18.66 18.21 18.30 5,000,017 -0.19(-1.03%)
Feb 08, 2012 18.66 18.82 18.16 18.49 10,286,567 -0.36(-1.92%)
Feb 07, 2012 18.23 18.91 18.01 18.86 7,350,997 +0.60(+3.28%)
Feb 06, 2012 17.70 18.28 17.56 18.26 4,860,831 +0.49(+2.78%)
Feb 03, 2012 18.03 18.03 17.56 17.76 6,796,399 +0.09(+0.48%)
Feb 02, 2012 18.07 18.11 17.43 17.68 7,046,365 -0.36(-2.00%)
Feb 01, 2012 17.94 18.37 17.68 18.04 7,831,207 +0.10(+0.58%)
Jan 31, 2012 18.04 18.16 17.70 17.93 5,905,943 +0.10(+0.59%)
Jan 30, 2012 17.47 17.90 17.25 17.83 5,529,468 +0.17(+0.97%)
Jan 27, 2012 17.59 17.81 17.53 17.66 4,108,753 -0.04(-0.22%)
Jan 26, 2012 18.30 18.32 17.48 17.70 8,015,670 -0.47(-2.57%)
Jan 25, 2012 17.38 18.25 17.05 18.16 10,245,458 +0.75(+4.31%)
Jan 24, 2012 17.10 17.41 17.05 17.41 7,044,352 +0.12(+0.72%)
Jan 23, 2012 16.87 17.40 16.87 17.29 6,672,281 +0.46(+2.71%)
Jan 20, 2012 16.82 16.86 16.53 16.83 5,108,521 +0.03(+0.17%)
Jan 19, 2012 16.99 17.16 16.75 16.80 7,631,298 -0.08(-0.45%)
Jan 18, 2012 16.92 17.03 16.74 16.88 7,687,411 -0.07(-0.39%)
Jan 17, 2012 16.61 17.21 16.61 16.94 8,021,560 +0.71(+4.39%)
Jan 13, 2012 16.52 16.63 15.95 16.23 6,322,652 -0.53(-3.18%)
Jan 12, 2012 17.39 17.39 16.68 16.76 7,507,775 -0.45(-2.60%)
Jan 11, 2012 17.17 17.42 16.93 17.21 7,295,461 +0.02(+0.11%)
Jan 10, 2012 16.85 17.34 16.85 17.19 6,492,298 +0.67(+4.03%)
Jan 09, 2012 16.55 16.60 16.27 16.53 5,693,542 +0.10(+0.64%)
Jan 06, 2012 16.54 16.58 16.19 16.42 6,058,860 -0.05(-0.29%)
Jan 05, 2012 16.01 16.84 15.61 16.47 13,098,476 +0.52(+3.28%)
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.