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, 2016 2.130 2.320 2.080 2.220 11,568,588 +0.05(+2.30%)
Mar 30, 2016 2.250 2.280 2.100 2.170 11,445,200 +0.05(+2.36%)
Mar 29, 2016 2.120 2.160 2.020 2.120 12,580,209 -0.13(-5.78%)
Mar 28, 2016 2.250 2.320 2.130 2.250 9,411,073 -0.02(-0.88%)
Mar 24, 2016 2.070 2.270 2.270 2.270 12,954,200 +0.08(+3.65%)
Mar 23, 2016 2.340 2.375 2.150 2.190 7,396,936 -0.24(-9.88%)
Mar 22, 2016 2.540 2.570 2.300 2.430 8,940,639 -0.15(-5.81%)
Mar 21, 2016 2.540 2.710 2.460 2.580 9,682,039 -0.03(-1.15%)
Mar 18, 2016 2.740 2.880 2.470 2.610 29,945,584 +0.00(+0.00%)
Mar 17, 2016 2.420 2.680 2.400 2.610 15,350,347 +0.27(+11.54%)
Mar 16, 2016 2.160 2.360 2.140 2.340 13,364,631 +0.27(+13.04%)
Mar 15, 2016 2.090 2.090 1.950 2.070 13,525,202 -0.16(-7.17%)
Mar 14, 2016 2.130 2.290 2.050 2.230 15,290,886 -0.17(-7.08%)
Mar 11, 2016 2.340 2.530 2.300 2.400 16,720,462 +0.19(+8.60%)
Mar 10, 2016 2.290 2.305 1.970 2.210 18,753,736 -0.08(-3.49%)
Mar 09, 2016 2.600 2.640 2.200 2.290 23,625,422 +0.07(+3.15%)
Mar 08, 2016 3.480 3.530 2.175 2.220 28,596,508 -1.44(-39.34%)
Mar 07, 2016 3.190 3.700 3.050 3.660 50,066,600 +0.40(+12.27%)
Mar 04, 2016 2.280 3.280 2.160 3.260 55,160,116 +1.13(+53.05%)
Mar 03, 2016 1.690 2.310 1.670 2.130 26,311,100 +0.35(+19.66%)
Mar 02, 2016 1.370 1.780 1.320 1.780 18,029,714 +0.39(+28.06%)
Mar 01, 2016 1.310 1.410 1.220 1.390 15,759,695 +0.11(+8.59%)
Feb 29, 2016 1.200 1.310 1.190 1.280 11,568,279 +0.09(+7.56%)
Feb 26, 2016 1.110 1.240 1.100 1.190 16,208,598 +0.12(+11.21%)
Feb 25, 2016 0.9400 1.120 0.9400 1.070 8,875,557 +0.12(+12.09%)
Feb 24, 2016 0.9300 1.010 0.9000 0.9546 9,612,923 -0.03(-3.29%)
Feb 23, 2016 1.070 1.110 0.9800 0.9871 10,909,566 -0.09(-8.60%)
Feb 22, 2016 1.060 1.110 1.020 1.080 10,086,909 +0.07(+6.93%)
Feb 19, 2016 1.030 1.030 0.8870 1.010 18,426,352 -0.04(-3.81%)
Feb 18, 2016 1.080 1.140 1.020 1.050 9,262,442 -0.05(-4.55%)
Feb 17, 2016 1.110 1.150 1.020 1.100 15,641,958 +0.07(+6.80%)
Feb 16, 2016 1.190 1.230 1.020 1.030 11,091,028 -0.09(-8.04%)
Feb 12, 2016 1.100 1.120 1.120 1.120 17,982,300 +0.09(+8.74%)
Feb 11, 2016 1.100 1.120 1.000 1.030 13,287,953 -0.09(-8.04%)
Feb 10, 2016 1.220 1.260 1.110 1.120 6,873,362 -0.05(-4.27%)
Feb 09, 2016 1.240 1.310 1.110 1.170 9,882,178 -0.09(-7.14%)
Feb 08, 2016 1.510 1.510 1.215 1.260 11,143,554 -0.30(-19.23%)
Feb 05, 2016 1.410 1.670 1.350 1.560 12,258,257 +0.05(+3.31%)
Feb 04, 2016 1.470 1.650 1.465 1.510 15,622,488 +0.03(+2.03%)
Feb 03, 2016 1.240 1.480 1.110 1.480 15,473,246 +0.29(+24.37%)
Feb 02, 2016 1.200 1.270 1.110 1.190 11,114,932 -0.07(-5.56%)
Feb 01, 2016 1.420 1.460 1.210 1.260 12,879,063 -0.30(-19.23%)
Jan 29, 2016 1.330 1.575 1.320 1.560 15,224,884 +0.24(+18.18%)
Jan 28, 2016 1.290 1.350 1.140 1.320 11,863,570 +0.23(+21.10%)
Jan 27, 2016 1.060 1.190 1.020 1.090 15,241,088 +0.04(+3.81%)
Jan 26, 2016 1.090 1.120 0.9800 1.050 15,572,113 +0.04(+3.96%)
Jan 25, 2016 1.290 1.320 1.000 1.010 9,904,843 -0.33(-24.63%)
Jan 22, 2016 1.390 1.520 1.330 1.340 17,846,400 +0.08(+6.35%)
Jan 21, 2016 1.040 1.350 1.030 1.260 14,426,278 +0.18(+16.67%)
Jan 20, 2016 1.030 1.100 0.8600 1.080 12,187,702 -0.02(-1.82%)
Jan 19, 2016 1.280 1.290 1.070 1.100 10,381,913 -0.12(-9.84%)
Jan 15, 2016 1.300 1.220 1.220 1.220 14,424,100 -0.20(-14.08%)
Jan 14, 2016 1.330 1.530 1.270 1.420 18,944,020 +0.08(+5.97%)
Jan 13, 2016 1.420 1.540 1.340 1.340 10,502,832 -0.07(-4.96%)
Jan 12, 2016 1.540 1.590 1.310 1.410 10,472,420 -0.08(-5.37%)
Jan 11, 2016 1.660 1.660 1.490 1.490 9,823,427 -0.14(-8.59%)
Jan 08, 2016 1.730 1.730 1.510 1.630 10,258,602 +0.02(+1.24%)
Jan 07, 2016 1.640 1.730 1.600 1.610 10,402,631 -0.10(-5.85%)
Jan 06, 2016 1.900 1.920 1.680 1.710 13,010,860 -0.30(-14.93%)
Jan 05, 2016 2.040 2.050 1.880 2.010 11,254,934 -0.03(-1.47%)
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.