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, 2014 15.94 15.98 15.62 15.66 5,684,808 -0.26(-1.62%)
Mar 28, 2014 15.70 15.96 15.67 15.91 4,216,832 +0.29(+1.83%)
Mar 27, 2014 15.46 15.70 15.44 15.63 3,277,157 +0.19(+1.24%)
Mar 26, 2014 15.62 15.74 15.43 15.44 3,715,964 -0.13(-0.86%)
Mar 25, 2014 15.64 15.71 15.49 15.57 3,685,953 +0.02(+0.12%)
Mar 24, 2014 15.73 15.80 15.43 15.55 4,644,267 -0.13(-0.85%)
Mar 21, 2014 15.53 15.71 15.48 15.68 6,463,988 +0.25(+1.61%)
Mar 20, 2014 15.34 15.49 15.30 15.44 3,830,806 +0.01(+0.06%)
Mar 19, 2014 15.47 15.56 15.32 15.43 3,515,556 -0.03(-0.19%)
Mar 18, 2014 15.30 15.46 15.22 15.45 3,125,970 +0.18(+1.19%)
Mar 17, 2014 15.50 15.53 15.18 15.27 6,521,726 -0.25(-1.60%)
Mar 14, 2014 15.20 15.53 15.13 15.52 6,939,797 +0.29(+1.88%)
Mar 13, 2014 15.24 15.29 15.14 15.24 4,896,563 +0.00(+0.00%)
Mar 12, 2014 15.27 15.31 15.12 15.24 5,539,244 -0.12(-0.81%)
Mar 11, 2014 15.65 15.66 15.27 15.36 6,549,270 -0.27(-1.71%)
Mar 10, 2014 15.52 15.70 15.40 15.63 4,770,768 +0.02(+0.12%)
Mar 07, 2014 15.52 15.62 15.42 15.61 5,043,532 +0.12(+0.80%)
Mar 06, 2014 15.46 15.49 15.35 15.48 4,184,628 +0.02(+0.12%)
Mar 05, 2014 15.80 15.87 15.43 15.46 3,453,513 -0.32(-2.06%)
Mar 04, 2014 15.73 15.86 15.55 15.79 4,839,060 +0.11(+0.73%)
Mar 03, 2014 15.60 15.95 15.54 15.67 5,466,954 +0.06(+0.37%)
Feb 28, 2014 15.50 15.68 15.42 15.62 4,288,435 +0.13(+0.86%)
Feb 27, 2014 15.54 15.58 15.38 15.48 4,747,197 -0.07(-0.43%)
Feb 26, 2014 15.54 15.59 15.41 15.55 4,900,816 -0.03(-0.18%)
Feb 25, 2014 15.46 15.62 15.27 15.58 8,181,829 +0.07(+0.43%)
Feb 24, 2014 15.34 15.66 15.22 15.51 6,910,917 +0.30(+1.94%)
Feb 21, 2014 15.19 15.38 15.10 15.22 9,323,969 +0.05(+0.33%)
Feb 20, 2014 15.10 15.25 14.80 15.17 14,494,706 -0.23(-1.48%)
Feb 19, 2014 15.38 15.55 15.36 15.39 7,727,203 +0.00(+0.00%)
Feb 18, 2014 15.56 15.61 15.34 15.39 6,770,149 -0.05(-0.31%)
Feb 14, 2014 15.44 15.44 15.44 15.44 4,128,109 +0.00(+0.00%)
Feb 13, 2014 15.43 15.57 15.38 15.44 7,857,471 -0.10(-0.67%)
Feb 12, 2014 15.60 15.77 15.21 15.55 12,083,401 +0.06(+0.37%)
Feb 11, 2014 15.24 15.53 15.24 15.49 4,227,730 +0.21(+1.37%)
Feb 10, 2014 15.33 15.35 15.13 15.28 3,289,721 -0.07(-0.43%)
Feb 07, 2014 15.34 15.37 15.11 15.35 4,913,398 +0.12(+0.81%)
Feb 06, 2014 15.03 15.28 14.93 15.22 3,296,853 +0.29(+1.97%)
Feb 05, 2014 15.16 15.24 14.91 14.93 4,686,374 -0.26(-1.69%)
Feb 04, 2014 14.91 15.28 14.89 15.19 5,131,880 +0.34(+2.31%)
Feb 03, 2014 15.28 15.31 14.83 14.84 6,604,350 -0.44(-2.86%)
Jan 31, 2014 15.07 15.41 15.02 15.28 5,963,771 +0.05(+0.31%)
Jan 30, 2014 15.10 15.35 15.02 15.23 7,979,250 -0.02(-0.12%)
Jan 29, 2014 15.19 15.43 15.10 15.25 8,001,962 -0.11(-0.74%)
Jan 28, 2014 15.25 15.42 15.22 15.37 4,730,392 +0.17(+1.13%)
Jan 27, 2014 15.41 15.45 15.06 15.19 4,731,434 -0.22(-1.42%)
Jan 24, 2014 15.59 15.63 15.36 15.41 6,361,160 -0.25(-1.58%)
Jan 23, 2014 15.71 15.73 15.54 15.66 5,826,020 -0.10(-0.60%)
Jan 22, 2014 15.77 15.83 15.50 15.76 7,940,603 +0.02(+0.12%)
Jan 21, 2014 15.70 15.89 15.59 15.74 7,797,037 +0.28(+1.78%)
Jan 17, 2014 15.76 15.46 15.46 15.46 5,582,497 -0.19(-1.21%)
Jan 16, 2014 15.65 15.76 15.62 15.65 3,614,533 -0.03(-0.18%)
Jan 15, 2014 15.65 15.74 15.56 15.68 3,739,204 +0.03(+0.18%)
Jan 14, 2014 15.47 15.74 15.47 15.65 4,920,545 +0.37(+2.43%)
Jan 13, 2014 15.62 15.77 15.25 15.28 4,292,382 -0.44(-2.78%)
Jan 10, 2014 15.73 15.82 15.59 15.72 3,957,885 +0.05(+0.30%)
Jan 09, 2014 15.67 15.88 15.38 15.67 9,814,108 -0.17(-1.08%)
Jan 08, 2014 15.75 15.85 15.66 15.84 7,594,058 +0.11(+0.73%)
Jan 07, 2014 15.74 15.99 15.68 15.73 5,759,742 +0.03(+0.18%)
Jan 06, 2014 15.80 15.81 15.59 15.70 6,045,659 -0.04(-0.24%)
Jan 03, 2014 15.89 15.95 15.67 15.74 9,243,333 +0.22(+1.41%)
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.