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, 2010 15.67 16.28 15.54 16.04 15,563,648 +0.37(+2.37%)
Mar 30, 2010 15.71 15.84 15.51 15.67 12,219,979 +0.22(+1.42%)
Mar 29, 2010 14.91 15.51 14.88 15.45 7,927,252 +0.62(+4.17%)
Mar 26, 2010 14.77 14.87 14.47 14.83 12,620,197 +0.11(+0.78%)
Mar 25, 2010 14.94 14.96 14.58 14.72 13,357,886 -0.03(-0.19%)
Mar 24, 2010 14.76 14.80 14.50 14.75 6,897,421 -0.11(-0.77%)
Mar 23, 2010 14.75 14.94 14.61 14.86 5,908,664 +0.12(+0.84%)
Mar 22, 2010 14.49 14.90 14.36 14.74 6,802,015 +0.05(+0.32%)
Mar 19, 2010 15.06 15.17 14.53 14.69 8,083,964 -0.34(-2.28%)
Mar 18, 2010 15.25 15.33 14.80 15.03 8,688,303 -0.21(-1.37%)
Mar 17, 2010 15.02 15.36 14.99 15.24 12,517,763 +0.30(+2.04%)
Mar 16, 2010 14.94 15.08 14.70 14.94 11,592,074 +0.10(+0.64%)
Mar 15, 2010 15.19 15.26 14.54 14.84 9,462,237 -0.41(-2.68%)
Mar 12, 2010 15.71 15.75 15.19 15.25 10,938,342 -0.10(-0.68%)
Mar 11, 2010 15.26 15.65 15.25 15.36 12,288,144 +0.10(+0.62%)
Mar 10, 2010 14.55 15.35 14.54 15.26 19,449,160 +0.59(+4.02%)
Mar 09, 2010 14.70 14.84 14.31 14.67 65,022,360 +0.13(+0.92%)
Mar 08, 2010 14.61 14.67 14.37 14.54 10,843,598 +0.15(+1.06%)
Mar 05, 2010 14.25 14.61 14.22 14.39 17,385,042 +0.20(+1.41%)
Mar 04, 2010 13.58 14.21 13.50 14.19 26,216,558 +0.61(+4.48%)
Mar 03, 2010 13.66 13.80 13.54 13.58 14,562,484 -0.17(-1.24%)
Mar 02, 2010 14.13 14.13 13.69 13.75 15,209,509 -0.16(-1.16%)
Mar 01, 2010 13.83 14.05 13.71 13.91 15,226,841 +0.52(+3.91%)
Feb 26, 2010 13.37 13.55 13.17 13.39 9,020,176 +0.11(+0.86%)
Feb 25, 2010 12.98 13.30 12.75 13.27 8,731,212 +0.08(+0.58%)
Feb 24, 2010 13.10 13.33 12.94 13.20 9,747,731 +0.29(+2.21%)
Feb 23, 2010 13.40 13.45 12.87 12.91 11,768,418 -0.69(-5.10%)
Feb 22, 2010 14.02 14.09 13.36 13.61 6,716,636 -0.43(-3.05%)
Feb 19, 2010 14.06 14.22 13.81 14.03 6,008,443 -0.14(-1.01%)
Feb 18, 2010 14.25 14.41 13.99 14.18 5,384,220 -0.18(-1.26%)
Feb 17, 2010 14.51 14.51 14.17 14.36 7,539,391 +0.04(+0.27%)
Feb 16, 2010 13.82 14.34 13.79 14.32 6,530,642 +0.73(+5.39%)
Feb 12, 2010 13.61 13.59 13.59 13.59 7,687,252 -0.27(-1.92%)
Feb 11, 2010 13.62 13.89 13.50 13.85 4,989,982 +0.19(+1.39%)
Feb 10, 2010 13.79 13.86 13.33 13.66 4,540,537 -0.10(-0.76%)
Feb 09, 2010 13.80 13.98 13.56 13.77 5,301,332 +0.38(+2.84%)
Feb 08, 2010 13.39 13.79 13.16 13.39 3,929,062 -0.02(-0.14%)
Feb 05, 2010 13.70 13.78 12.79 13.41 9,689,710 -0.36(-2.62%)
Feb 04, 2010 14.16 14.32 13.53 13.77 5,559,457 -0.62(-4.30%)
Feb 03, 2010 14.59 14.80 14.28 14.39 5,069,185 -0.15(-1.05%)
Feb 02, 2010 13.86 14.71 13.73 14.54 6,773,671 +0.98(+7.22%)
Feb 01, 2010 13.09 13.78 13.09 13.56 4,632,977 +0.68(+5.24%)
Jan 29, 2010 13.63 13.87 12.85 12.88 5,622,204 -0.67(-4.91%)
Jan 28, 2010 13.43 13.66 13.16 13.55 6,168,637 +0.20(+1.50%)
Jan 27, 2010 13.64 13.71 12.90 13.35 8,068,434 -0.32(-2.36%)
Jan 26, 2010 13.79 14.10 13.51 13.67 5,780,532 -0.28(-1.98%)
Jan 25, 2010 14.07 14.36 13.83 13.95 4,006,047 +0.04(+0.27%)
Jan 22, 2010 14.47 14.55 13.83 13.91 5,564,524 -0.64(-4.38%)
Jan 21, 2010 14.49 14.80 14.40 14.55 5,261,538 +0.10(+0.66%)
Jan 20, 2010 14.59 14.72 14.38 14.45 4,261,094 -0.36(-2.44%)
Jan 19, 2010 14.55 14.81 14.45 14.81 4,566,910 +0.17(+1.17%)
Jan 15, 2010 14.98 14.64 14.64 14.64 4,278,186 -0.42(-2.78%)
Jan 14, 2010 14.94 15.12 14.76 15.06 2,834,962 +0.11(+0.76%)
Jan 13, 2010 14.82 15.00 14.60 14.95 6,039,701 +0.06(+0.38%)
Jan 12, 2010 15.14 15.27 14.82 14.89 5,290,153 -0.49(-3.21%)
Jan 11, 2010 16.02 16.23 15.33 15.38 5,018,436 -0.53(-3.35%)
Jan 08, 2010 15.45 15.92 15.33 15.92 4,489,552 +0.43(+2.76%)
Jan 07, 2010 15.45 15.58 15.16 15.49 4,750,947 -0.06(-0.37%)
Jan 06, 2010 15.11 15.71 14.99 15.55 6,247,914 +0.41(+2.70%)
Jan 05, 2010 14.91 15.18 14.81 15.14 3,837,064 +0.28(+1.86%)
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.