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, 2011 23.34 23.72 23.19 23.20 3,369,316 -0.15(-0.65%)
Mar 30, 2011 23.35 23.35 23.35 23.35 3,195,801 +0.36(+1.57%)
Mar 29, 2011 22.59 23.10 22.30 22.99 3,341,576 +0.39(+1.73%)
Mar 28, 2011 23.02 23.40 22.60 22.60 2,400,646 -0.38(-1.66%)
Mar 25, 2011 22.85 23.09 22.57 22.98 3,757,425 +0.14(+0.62%)
Mar 24, 2011 22.76 22.87 22.22 22.84 3,213,043 +0.10(+0.46%)
Mar 23, 2011 22.76 22.87 22.50 22.73 2,856,846 -0.12(-0.54%)
Mar 22, 2011 22.86 23.12 22.68 22.86 3,181,295 +0.07(+0.29%)
Mar 21, 2011 22.75 22.99 22.65 22.79 4,159,372 +0.86(+3.90%)
Mar 18, 2011 22.28 22.35 21.73 21.94 5,796,343 +0.01(+0.04%)
Mar 17, 2011 21.50 22.02 21.30 21.93 3,848,812 +0.92(+4.39%)
Mar 16, 2011 21.54 21.92 20.69 21.00 5,162,772 -0.54(-2.52%)
Mar 15, 2011 21.45 21.76 21.40 21.55 3,258,060 -0.29(-1.31%)
Mar 14, 2011 21.55 21.91 21.35 21.83 3,493,900 +0.09(+0.44%)
Mar 11, 2011 20.98 21.89 20.65 21.74 3,577,076 +0.60(+2.83%)
Mar 10, 2011 21.88 21.88 21.01 21.14 6,587,444 -0.98(-4.43%)
Mar 09, 2011 22.16 22.44 21.93 22.12 3,663,385 +0.00(+0.00%)
Mar 08, 2011 22.78 22.78 21.58 22.12 4,422,751 -0.53(-2.35%)
Mar 07, 2011 23.13 23.27 22.33 22.65 4,672,552 -0.29(-1.24%)
Mar 04, 2011 23.12 23.22 22.70 22.93 4,385,378 -0.18(-0.78%)
Mar 03, 2011 23.14 23.37 22.85 23.12 4,998,712 +0.15(+0.66%)
Mar 02, 2011 22.73 23.14 22.53 22.96 6,400,774 +0.25(+1.09%)
Mar 01, 2011 23.19 23.48 22.58 22.72 7,062,984 -0.32(-1.40%)
Feb 28, 2011 23.25 23.48 22.80 23.04 4,870,026 -0.09(-0.37%)
Feb 25, 2011 22.34 23.12 22.11 23.12 6,589,659 +0.92(+4.15%)
Feb 24, 2011 23.07 23.10 22.00 22.20 6,428,424 -0.20(-0.89%)
Feb 23, 2011 21.71 22.94 21.63 22.40 6,346,056 +0.71(+3.29%)
Feb 22, 2011 21.84 22.76 21.60 21.69 5,151,345 +0.04(+0.18%)
Feb 18, 2011 21.97 21.97 21.47 21.65 3,367,335 -0.28(-1.26%)
Feb 17, 2011 21.78 22.05 21.71 21.93 4,335,624 +0.08(+0.35%)
Feb 16, 2011 21.13 21.95 21.08 21.85 5,580,068 +0.86(+4.08%)
Feb 15, 2011 21.36 21.45 20.92 20.99 5,520,389 -0.42(-1.95%)
Feb 14, 2011 20.30 21.44 20.30 21.41 5,137,823 +1.09(+5.38%)
Feb 11, 2011 20.13 20.47 20.02 20.32 2,466,969 +0.05(+0.23%)
Feb 10, 2011 19.67 20.34 19.66 20.27 3,921,229 +0.48(+2.45%)
Feb 09, 2011 19.90 20.16 19.53 19.79 4,080,655 -0.18(-0.90%)
Feb 08, 2011 20.47 20.48 19.76 19.97 3,943,066 -0.54(-2.64%)
Feb 07, 2011 19.97 20.71 19.97 20.51 5,962,987 +0.65(+3.26%)
Feb 04, 2011 19.70 19.93 19.40 19.86 4,408,136 +0.33(+1.70%)
Feb 03, 2011 19.63 19.79 19.37 19.53 3,740,604 -0.11(-0.58%)
Feb 02, 2011 19.57 19.98 19.49 19.64 2,877,776 -0.14(-0.72%)
Feb 01, 2011 19.51 19.98 19.47 19.79 8,911,690 +0.44(+2.26%)
Jan 31, 2011 18.41 19.36 18.41 19.35 7,709,630 +1.03(+5.60%)
Jan 28, 2011 17.74 18.37 17.61 18.32 8,410,860 +0.64(+3.60%)
Jan 27, 2011 17.95 17.95 17.44 17.69 3,242,097 -0.19(-1.06%)
Jan 26, 2011 17.73 18.05 17.59 17.88 3,047,962 +0.21(+1.18%)
Jan 25, 2011 17.65 17.68 17.16 17.67 4,462,409 -0.07(-0.38%)
Jan 24, 2011 17.64 17.81 17.58 17.73 3,181,384 +0.08(+0.43%)
Jan 21, 2011 18.06 18.08 17.59 17.66 3,398,056 -0.27(-1.49%)
Jan 20, 2011 18.09 18.16 17.77 17.92 3,520,783 -0.29(-1.57%)
Jan 19, 2011 18.58 18.73 18.11 18.21 3,365,612 -0.35(-1.90%)
Jan 18, 2011 18.23 18.67 18.23 18.56 3,537,547 +0.34(+1.88%)
Jan 14, 2011 18.09 18.24 17.88 18.22 3,848,981 +0.10(+0.52%)
Jan 13, 2011 18.41 18.51 18.03 18.12 3,852,395 -0.26(-1.40%)
Jan 12, 2011 18.18 18.38 18.16 18.38 3,933,165 +0.40(+2.22%)
Jan 11, 2011 17.92 18.04 17.79 17.98 4,835,341 +0.17(+0.96%)
Jan 10, 2011 17.73 17.86 17.59 17.81 2,857,561 +0.02(+0.11%)
Jan 07, 2011 17.74 18.14 17.54 17.79 3,752,837 +0.25(+1.41%)
Jan 06, 2011 17.91 18.02 17.46 17.54 3,750,402 -0.24(-1.34%)
Jan 05, 2011 17.98 18.19 17.61 17.78 5,996,941 -0.34(-1.89%)
Jan 04, 2011 18.48 18.57 17.94 18.12 3,709,234 -0.29(-1.55%)
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.