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 (%)
Jul 30, 2010 15.06 15.20 14.71 15.06 4,118,360 +0.08(+0.51%)
Jul 29, 2010 14.72 15.12 14.72 14.99 4,804,286 +0.35(+2.40%)
Jul 28, 2010 14.63 14.79 14.40 14.63 335 +0.01(+0.06%)
Jul 27, 2010 14.62 14.99 14.45 14.62 448 -0.27(-1.79%)
Jul 26, 2010 14.53 14.89 14.42 14.89 3,073,329 +0.32(+2.22%)
Jul 23, 2010 14.44 14.61 14.13 14.57 3,524,757 +0.10(+0.72%)
Jul 22, 2010 14.20 14.63 14.14 14.46 4,239,407 +0.47(+3.33%)
Jul 21, 2010 14.29 14.40 13.86 14.00 3,941,367 -0.23(-1.60%)
Jul 20, 2010 14.22 14.31 13.50 14.22 4,922,425 +0.49(+3.53%)
Jul 19, 2010 13.75 13.88 13.57 13.74 3,427,312 +0.04(+0.28%)
Jul 16, 2010 13.70 14.21 13.61 13.70 5,676,505 -0.58(-4.06%)
Jul 15, 2010 14.22 14.36 13.96 14.28 5,390,858 +0.04(+0.27%)
Jul 14, 2010 14.19 14.26 13.92 14.24 4,326,130 -0.06(-0.40%)
Jul 13, 2010 14.30 14.41 14.04 14.30 2,109 +0.42(+3.01%)
Jul 12, 2010 14.10 14.27 13.79 13.88 2,579,156 -0.29(-2.08%)
Jul 09, 2010 14.18 14.28 13.88 14.18 4,025,008 -0.07(-0.47%)
Jul 08, 2010 14.22 14.44 13.78 14.24 4,558,989 +0.14(+1.01%)
Jul 07, 2010 13.51 14.11 13.51 14.10 4,513,559 +0.62(+4.58%)
Jul 06, 2010 13.88 13.98 13.33 13.48 744 -0.10(-0.77%)
Jul 02, 2010 13.59 14.04 13.46 13.59 3,455,460 -0.20(-1.45%)
Jul 01, 2010 13.93 14.15 13.42 13.79 6,581,444 -0.13(-0.96%)
Jun 30, 2010 14.10 14.41 13.86 13.92 4,473,862 -0.17(-1.21%)
Jun 29, 2010 14.71 14.72 14.01 14.09 7,005,864 -1.49(-9.58%)
Jun 25, 2010 15.58 15.69 14.94 15.58 6,291,023 +0.51(+3.41%)
Jun 24, 2010 15.44 15.58 14.97 15.07 6,917,607 -0.48(-3.06%)
Jun 23, 2010 15.74 15.77 15.30 15.55 4,077,359 -0.15(-0.97%)
Jun 22, 2010 16.23 16.43 15.58 15.70 4,100,015 -0.69(-4.23%)
Jun 21, 2010 16.86 17.03 16.24 16.39 3,777,277 -0.23(-1.37%)
Jun 18, 2010 16.62 16.69 16.11 16.62 5,420,799 +0.30(+1.86%)
Jun 17, 2010 16.58 16.58 16.03 16.32 5,164,071 -0.18(-1.10%)
Jun 16, 2010 16.19 16.70 16.13 16.50 4,215,502 +0.14(+0.87%)
Jun 15, 2010 16.24 16.37 16.09 16.35 5,164,881 +0.33(+2.08%)
Jun 14, 2010 16.38 16.47 15.96 16.02 4,809,765 -0.07(-0.41%)
Jun 11, 2010 15.84 16.12 15.68 16.09 4,833,311 +0.08(+0.47%)
Jun 10, 2010 15.45 16.08 15.40 16.01 5,902,317 +0.97(+6.45%)
Jun 09, 2010 14.87 15.48 14.84 15.04 13,150,883 +0.36(+2.46%)
Jun 08, 2010 14.61 14.99 14.39 14.68 10,417,197 +0.08(+0.52%)
Jun 07, 2010 15.00 15.27 14.54 14.61 7,043,329 -0.27(-1.79%)
Jun 04, 2010 14.87 15.96 14.78 14.87 8,025,672 -0.36(-2.37%)
Jun 03, 2010 15.75 15.81 15.15 15.23 7,325,689 -0.49(-3.14%)
Jun 02, 2010 15.16 15.73 14.90 15.73 54,522 +0.75(+5.02%)
Jun 01, 2010 15.34 15.51 14.95 14.98 8,228,792 -0.67(-4.26%)
May 28, 2010 15.64 16.67 15.46 15.64 11,250,671 -0.08(-0.48%)
May 27, 2010 15.57 15.74 15.21 15.72 12,670,646 +0.56(+3.70%)
May 26, 2010 15.77 15.96 15.00 15.16 105 -0.29(-1.85%)
May 25, 2010 14.67 15.49 14.42 15.44 18,841,428 +0.36(+2.40%)
May 24, 2010 15.39 15.50 15.00 15.08 12,618,771 -0.42(-2.70%)
May 21, 2010 14.78 15.70 14.68 15.50 14,398,873 +0.29(+1.88%)
May 20, 2010 15.15 15.57 15.14 15.21 17,378,208 -0.69(-4.36%)
May 19, 2010 15.78 16.02 15.38 15.91 13,287,518 +0.02(+0.12%)
May 18, 2010 15.84 16.20 15.82 15.89 32,497 +0.30(+1.95%)
May 17, 2010 15.67 15.82 15.00 15.58 8,211,897 -0.04(-0.24%)
May 14, 2010 15.62 15.79 15.15 15.62 9,876,129 -0.33(-2.09%)
May 13, 2010 16.30 16.35 15.82 15.96 7,707,518 -0.45(-2.72%)
May 12, 2010 16.08 16.67 16.08 16.40 8,936,798 +0.37(+2.31%)
May 11, 2010 16.41 16.57 15.92 16.03 1,010 -0.46(-2.77%)
May 10, 2010 16.25 16.49 16.14 16.49 9,720,719 +0.53(+3.34%)
May 07, 2010 16.71 16.77 15.53 15.96 18,705,700 -0.21(-1.29%)
May 06, 2010 16.85 17.25 15.63 16.16 8,308 -0.71(-4.23%)
May 05, 2010 17.18 17.58 16.77 16.88 7,042,400 -0.72(-4.11%)
May 04, 2010 17.82 17.82 17.38 17.60 105 -0.51(-2.83%)
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.