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 31, 2009 15.13 15.37 14.79 14.86 2,947,871 -0.04(-0.27%)
Mar 30, 2009 15.33 15.33 14.48 14.90 2,337,967 -1.35(-8.31%)
Mar 26, 2009 17.33 17.52 15.98 16.25 8,915,751 +0.02(+0.12%)
Mar 25, 2009 16.79 17.48 15.53 16.23 4,103,148 -0.37(-2.23%)
Mar 24, 2009 16.93 17.05 16.42 16.60 4,876,134 -0.92(-5.25%)
Mar 23, 2009 17.11 17.52 16.92 17.52 3,210,775 +1.83(+11.66%)
Mar 20, 2009 16.61 16.63 15.57 15.69 4,064,912 -0.89(-5.38%)
Mar 19, 2009 15.23 16.89 15.23 16.58 6,159,409 +1.79(+12.07%)
Mar 18, 2009 14.61 14.98 13.72 14.80 3,610,984 +0.11(+0.72%)
Mar 17, 2009 14.18 14.69 13.82 14.69 5,216,376 +0.54(+3.82%)
Mar 16, 2009 14.12 14.53 13.73 14.15 4,926,201 -0.24(-1.67%)
Mar 13, 2009 15.25 15.50 14.19 14.39 0 -0.94(-6.13%)
Mar 12, 2009 15.14 15.45 14.57 15.33 4,425,374 +0.43(+2.89%)
Mar 11, 2009 14.98 15.44 14.29 14.90 4,274,578 +0.11(+0.74%)
Mar 10, 2009 14.55 15.24 14.52 14.79 4,872,295 +0.90(+6.48%)
Mar 09, 2009 12.84 14.19 12.71 13.89 5,104,316 +0.84(+6.44%)
Mar 06, 2009 13.09 13.41 12.52 13.05 0 +0.25(+1.95%)
Mar 05, 2009 12.80 13.56 12.53 12.80 5,306,061 -0.31(-2.36%)
Mar 04, 2009 12.31 13.71 12.19 13.11 7,747,016 +2.12(+19.29%)
Mar 02, 2009 12.47 12.58 10.90 10.99 6,090,403 -1.89(-14.67%)
Feb 27, 2009 12.65 13.77 12.10 12.88 0 +0.02(+0.16%)
Feb 26, 2009 13.23 13.63 12.68 12.86 6,908,130 -0.02(-0.16%)
Feb 25, 2009 12.54 13.25 12.35 12.88 7,021,623 +0.59(+4.80%)
Feb 24, 2009 11.52 12.41 11.17 12.29 5,828,103 +0.93(+8.19%)
Feb 23, 2009 12.40 12.59 11.29 11.36 4,959,555 -0.93(-7.57%)
Feb 20, 2009 12.23 12.61 11.86 12.29 6,347,055 -0.32(-2.54%)
Feb 19, 2009 12.60 12.83 12.13 12.61 3,966,166 +0.48(+3.96%)
Feb 18, 2009 12.63 12.73 12.04 12.13 4,529,945 -0.44(-3.50%)
Feb 17, 2009 12.99 13.11 12.30 12.57 4,780,989 -1.08(-7.91%)
Feb 13, 2009 13.21 14.06 13.14 13.65 5,059,116 +0.44(+3.33%)
Feb 12, 2009 12.15 13.23 12.12 13.21 4,582,621 +0.45(+3.53%)
Feb 11, 2009 13.07 13.45 12.30 12.76 2,699,846 -0.17(-1.31%)
Feb 10, 2009 13.87 14.31 12.72 12.93 5,734,484 -1.09(-7.77%)
Feb 09, 2009 13.79 14.23 13.25 14.02 5,501,657 +0.27(+1.96%)
Feb 06, 2009 13.13 13.84 12.75 13.75 7,370,788 +0.43(+3.23%)
Feb 05, 2009 12.71 13.46 12.41 13.32 3,440,981 +0.44(+3.42%)
Feb 04, 2009 12.51 13.08 12.24 12.88 2,774,822 +0.54(+4.38%)
Feb 03, 2009 12.26 12.43 11.76 12.34 3,583,267 +0.43(+3.61%)
Feb 02, 2009 11.90 12.25 11.66 11.91 3,354,191 -0.33(-2.70%)
Jan 30, 2009 13.01 13.21 12.10 12.24 0 -0.44(-3.47%)
Jan 29, 2009 12.88 12.88 12.15 12.68 3,614,166 -0.65(-4.88%)
Jan 28, 2009 12.59 13.37 12.59 13.33 3,539,202 +0.95(+7.67%)
Jan 27, 2009 12.26 12.77 12.06 12.38 4,357,108 +0.12(+0.98%)
Jan 26, 2009 11.56 12.64 11.45 12.26 5,079,621 +0.83(+7.26%)
Jan 23, 2009 10.05 11.55 9.820 11.43 3,775,590 +1.01(+9.69%)
Jan 22, 2009 10.69 10.98 10.22 10.42 3,484,856 -0.56(-5.10%)
Jan 21, 2009 10.16 11.00 9.850 10.98 3,585,148 +1.04(+10.46%)
Jan 20, 2009 10.43 10.77 9.810 9.940 3,568,481 -0.82(-7.62%)
Jan 16, 2009 10.93 11.30 10.15 10.76 2,687,246 +0.17(+1.61%)
Jan 15, 2009 10.31 10.66 9.610 10.59 3,034,004 +0.26(+2.52%)
Jan 14, 2009 11.10 11.36 10.12 10.33 2,774,496 -1.02(-8.99%)
Jan 13, 2009 10.95 11.46 10.60 11.35 3,629,927 +0.44(+4.03%)
Jan 12, 2009 11.30 11.31 10.66 10.91 2,458,262 -0.67(-5.79%)
Jan 09, 2009 12.19 12.24 11.05 11.58 2,847,291 -0.51(-4.22%)
Jan 08, 2009 12.04 12.24 11.65 12.09 3,877,540 -0.11(-0.90%)
Jan 07, 2009 13.39 13.39 11.87 12.20 2,826,809 -1.47(-10.75%)
Jan 06, 2009 13.99 14.74 13.52 13.67 3,735,110 -0.05(-0.36%)
Jan 05, 2009 12.90 14.06 12.90 13.72 4,553,685 +0.75(+5.78%)
Jan 02, 2009 11.01 13.11 10.93 12.97 0 +2.05(+18.77%)
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.