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 (%)
Oct 31, 2018 3.490 3.660 3.430 3.450 15,105,766 +0.09(+2.68%)
Oct 30, 2018 3.290 3.380 2.950 3.360 31,359,940 +0.04(+1.20%)
Oct 29, 2018 4.010 4.030 3.270 3.320 39,120,464 -1.03(-23.68%)
Oct 26, 2018 4.400 4.490 4.230 4.350 8,698,900 -0.17(-3.76%)
Oct 25, 2018 4.370 4.650 4.235 4.520 10,868,409 +0.22(+5.12%)
Oct 24, 2018 4.940 4.970 4.290 4.300 11,518,029 -0.58(-11.89%)
Oct 23, 2018 5.010 5.010 4.720 4.880 10,594,611 -0.38(-7.22%)
Oct 22, 2018 5.250 5.290 5.120 5.260 5,579,298 +0.00(+0.00%)
Oct 19, 2018 5.370 5.510 5.210 5.260 7,527,900 -0.07(-1.31%)
Oct 18, 2018 5.330 5.440 5.220 5.330 10,626,680 -0.15(-2.74%)
Oct 17, 2018 5.840 5.870 5.380 5.480 12,725,849 -0.39(-6.64%)
Oct 16, 2018 5.740 5.910 5.650 5.870 7,288,087 +0.16(+2.80%)
Oct 15, 2018 5.770 5.860 5.560 5.710 9,415,549 -0.01(-0.17%)
Oct 12, 2018 5.970 5.970 5.520 5.720 9,453,400 +0.09(+1.60%)
Oct 11, 2018 5.900 6.000 5.610 5.630 15,695,286 -0.35(-5.85%)
Oct 10, 2018 6.470 6.540 5.980 5.980 13,376,555 -0.53(-8.14%)
Oct 09, 2018 6.430 6.750 6.410 6.510 12,280,606 +0.16(+2.52%)
Oct 08, 2018 6.350 6.500 6.230 6.350 8,879,703 -0.11(-1.70%)
Oct 05, 2018 6.510 6.615 6.300 6.460 9,245,000 -0.02(-0.31%)
Oct 04, 2018 6.480 6.700 6.440 6.480 12,548,759 -0.13(-1.97%)
Oct 03, 2018 6.130 6.660 6.120 6.610 21,155,404 +0.56(+9.26%)
Oct 02, 2018 6.140 6.170 5.970 6.050 7,542,721 -0.10(-1.63%)
Oct 01, 2018 6.240 6.270 5.950 6.150 12,532,977 -0.05(-0.81%)
Sep 28, 2018 6.130 6.325 6.120 6.200 8,367,600 +0.03(+0.49%)
Sep 27, 2018 6.240 6.300 6.110 6.170 6,387,991 +0.03(+0.49%)
Sep 26, 2018 6.140 6.240 6.030 6.140 7,789,700 -0.07(-1.13%)
Sep 25, 2018 6.260 6.390 6.110 6.210 14,292,359 +0.06(+0.98%)
Sep 24, 2018 5.730 6.230 5.700 6.150 27,585,372 +0.56(+10.02%)
Sep 21, 2018 5.570 5.640 5.510 5.590 22,149,300 +0.05(+0.90%)
Sep 20, 2018 5.630 5.690 5.450 5.540 8,281,198 -0.05(-0.89%)
Sep 19, 2018 5.400 5.590 5.370 5.590 8,876,775 +0.20(+3.71%)
Sep 18, 2018 5.350 5.487 5.330 5.390 6,963,249 +0.10(+1.89%)
Sep 17, 2018 5.340 5.410 5.230 5.290 7,235,022 +0.01(+0.19%)
Sep 14, 2018 5.160 5.320 5.160 5.280 8,994,200 +0.12(+2.33%)
Sep 13, 2018 5.400 5.410 5.090 5.160 11,447,507 -0.31(-5.67%)
Sep 12, 2018 5.480 5.580 5.370 5.470 8,881,266 +0.12(+2.24%)
Sep 11, 2018 5.170 5.470 5.160 5.350 9,778,269 +0.15(+2.88%)
Sep 10, 2018 5.150 5.250 5.070 5.200 9,063,297 +0.14(+2.77%)
Sep 07, 2018 5.050 5.070 4.900 5.060 8,392,000 -0.08(-1.56%)
Sep 06, 2018 5.380 5.406 5.010 5.140 9,858,219 -0.23(-4.28%)
Sep 05, 2018 5.310 5.480 5.110 5.370 12,030,690 -0.03(-0.56%)
Sep 04, 2018 5.760 5.840 5.370 5.400 16,009,903 -0.17(-3.05%)
Aug 31, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
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.