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 29, 2018 2.740 2.740 2.740 0 +0.08(+3.01%)
Mar 28, 2018 2.620 2.735 2.580 2.660 11,301,891 +0.02(+0.76%)
Mar 27, 2018 2.850 2.890 2.615 2.640 12,066,248 -0.18(-6.38%)
Mar 26, 2018 2.740 2.840 2.655 2.820 11,515,835 +0.13(+4.83%)
Mar 23, 2018 2.660 2.800 2.630 2.690 11,022,612 +0.09(+3.46%)
Mar 22, 2018 2.650 2.760 2.600 2.600 10,439,866 -0.11(-4.06%)
Mar 21, 2018 2.480 2.736 2.450 2.710 14,741,997 +0.24(+9.72%)
Mar 20, 2018 2.380 2.490 2.380 2.470 4,025,372 +0.09(+3.78%)
Mar 19, 2018 2.440 2.470 2.350 2.380 4,820,713 -0.10(-4.03%)
Mar 16, 2018 2.440 2.500 2.400 2.480 14,132,504 +0.05(+2.06%)
Mar 15, 2018 2.450 2.490 2.390 2.430 3,566,023 -0.01(-0.41%)
Mar 14, 2018 2.410 2.440 2.370 2.440 4,922,969 +0.04(+1.67%)
Mar 13, 2018 2.440 2.520 2.390 2.400 6,783,726 -0.03(-1.23%)
Mar 12, 2018 2.360 2.450 2.350 2.430 6,215,561 +0.08(+3.40%)
Mar 09, 2018 2.300 2.350 2.285 2.350 5,443,897 +0.07(+3.07%)
Mar 08, 2018 2.300 2.310 2.220 2.280 4,412,446 -0.02(-0.87%)
Mar 07, 2018 2.380 2.260 2.300 5,609,520 -0.06(-2.54%)
Mar 06, 2018 2.360 2.400 2.320 2.360 4,536,060 +0.02(+0.85%)
Mar 05, 2018 2.260 2.380 2.240 2.340 5,790,497 +0.04(+1.74%)
Mar 02, 2018 2.160 2.319 2.110 2.300 8,394,256 +0.11(+5.02%)
Mar 01, 2018 2.180 2.290 2.180 2.190 7,192,057 +0.00(+0.00%)
Feb 28, 2018 2.300 2.310 2.170 2.190 6,632,962 -0.10(-4.37%)
Feb 27, 2018 2.350 2.360 2.260 2.290 7,626,530 -0.06(-2.55%)
Feb 26, 2018 2.480 2.480 2.340 2.350 6,694,954 -0.12(-4.86%)
Feb 23, 2018 2.480 2.520 2.360 2.470 9,844,372 +0.05(+2.07%)
Feb 22, 2018 2.420 2.420 10,484,838 +0.34(+16.35%)
Feb 21, 2018 2.160 2.190 2.070 2.080 5,297,053 -0.07(-3.26%)
Feb 20, 2018 2.260 2.310 2.130 2.150 6,930,899 -0.11(-4.87%)
Feb 16, 2018 2.260 2.260 2.260 0 +0.11(+5.12%)
Feb 15, 2018 2.190 2.190 2.030 2.150 5,677,003 -0.02(-0.92%)
Feb 14, 2018 2.000 2.190 1.950 2.170 6,907,778 +0.18(+9.05%)
Feb 13, 2018 2.120 2.130 1.980 1.990 6,537,506 -0.05(-2.45%)
Feb 12, 2018 1.900 2.070 1.880 2.040 6,756,957 +0.18(+9.68%)
Feb 09, 2018 1.840 1.890 1.725 1.860 9,304,149 +0.02(+1.09%)
Feb 08, 2018 1.950 1.820 1.840 9,229,786 -0.07(-3.66%)
Feb 07, 2018 2.070 2.120 1.880 1.910 12,573,657 -0.17(-8.17%)
Feb 06, 2018 2.020 2.100 1.960 2.080 11,688,546 -0.02(-1.07%)
Feb 05, 2018 2.190 2.235 2.030 2.103 16,212,330 -0.18(-7.79%)
Feb 02, 2018 2.410 2.450 2.270 2.280 8,991,641 -0.18(-7.32%)
Feb 01, 2018 2.460 2.515 2.415 2.460 7,165,102 +0.03(+1.23%)
Jan 31, 2018 2.510 2.510 2.380 2.430 6,952,524 -0.03(-1.22%)
Jan 30, 2018 2.530 2.540 2.490 2.460 22,926,772 -0.13(-5.02%)
Jan 29, 2018 2.530 2.600 2.460 2.590 8,528,976 +0.02(+0.78%)
Jan 26, 2018 2.570 2.600 2.550 2.570 4,753,528 +0.02(+0.78%)
Jan 25, 2018 2.560 2.600 2.520 2.550 10,261,146 +0.02(+0.79%)
Jan 24, 2018 2.500 2.550 2.450 2.530 7,123,551 +0.01(+0.40%)
Jan 23, 2018 2.500 2.520 2.430 2.520 7,453,556 +0.04(+1.61%)
Jan 22, 2018 2.420 2.495 2.420 2.480 5,765,139 +0.04(+1.64%)
Jan 19, 2018 2.420 2.450 2.363 2.440 8,642,939 -0.01(-0.41%)
Jan 18, 2018 2.490 2.540 2.420 2.450 8,361,000 -0.02(-0.81%)
Jan 17, 2018 2.360 2.535 2.355 2.470 10,121,608 +0.12(+5.11%)
Jan 16, 2018 2.510 2.560 2.350 2.350 15,340,048 -0.08(-3.29%)
Jan 12, 2018 2.430 2.430 2.430 0 +0.08(+3.40%)
Jan 11, 2018 2.320 2.360 2.290 2.350 9,501,875 +0.10(+4.44%)
Jan 10, 2018 2.250 10,702,046 -0.02(-0.88%)
Jan 09, 2018 2.310 2.370 2.270 2.270 13,490,743 -0.01(-0.44%)
Jan 08, 2018 2.320 2.360 2.270 2.280 10,361,779 -0.03(-1.30%)
Jan 05, 2018 2.300 2.370 2.260 2.310 8,720,461 -0.07(-2.94%)
Jan 04, 2018 2.370 2.395 2.250 2.380 10,762,098 +0.06(+2.59%)
Jan 03, 2018 2.350 2.450 2.310 2.320 12,994,486 +0.03(+1.31%)
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.