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%)
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.