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 (%)
Jan 31, 2013 18.42 18.76 18.27 18.63 3,310,591 +0.10(+0.54%)
Jan 30, 2013 18.75 18.89 18.46 18.53 3,393,519 -0.20(-1.07%)
Jan 29, 2013 18.28 18.74 18.28 18.73 3,207,119 +0.37(+2.02%)
Jan 28, 2013 18.56 18.56 18.22 18.36 2,805,624 -0.14(-0.76%)
Jan 25, 2013 18.27 18.59 18.24 18.50 3,870,121 +0.29(+1.59%)
Jan 24, 2013 18.23 18.45 18.10 18.21 3,589,070 -0.01(-0.05%)
Jan 23, 2013 18.45 18.51 18.17 18.22 3,811,023 -0.32(-1.73%)
Jan 22, 2013 18.25 18.54 18.10 18.54 3,222,061 +0.35(+1.92%)
Jan 18, 2013 18.00 18.22 17.88 18.19 3,751,178 +0.19(+1.06%)
Jan 17, 2013 17.89 18.14 17.87 18.00 4,824,803 +0.20(+1.12%)
Jan 16, 2013 17.71 17.80 17.57 17.80 5,495,691 +0.04(+0.23%)
Jan 15, 2013 17.09 17.85 16.97 17.76 16,418,118 +0.88(+5.21%)
Jan 14, 2013 16.61 16.88 16.60 16.88 3,689,476 +0.26(+1.56%)
Jan 11, 2013 16.87 16.95 16.59 16.62 4,325,054 -0.18(-1.07%)
Jan 10, 2013 16.69 16.87 16.55 16.80 4,292,807 +0.21(+1.27%)
Jan 09, 2013 16.74 16.83 16.47 16.59 4,134,011 -0.12(-0.72%)
Jan 08, 2013 16.60 16.76 16.43 16.71 5,039,220 +0.05(+0.30%)
Jan 07, 2013 16.70 16.79 16.59 16.66 3,097,337 -0.11(-0.66%)
Jan 04, 2013 16.50 16.84 16.46 16.77 3,413,426 +0.27(+1.64%)
Jan 03, 2013 16.49 16.79 16.33 16.50 3,856,524 +0.00(+0.00%)
Jan 02, 2013 16.32 16.51 16.07 16.50 5,673,770 +0.30(+1.85%)
Dec 31, 2012 15.54 16.23 15.50 16.20 4,546,965 +0.60(+3.85%)
Dec 28, 2012 15.79 15.83 15.56 15.60 2,844,828 -0.32(-2.01%)
Dec 27, 2012 16.10 16.12 15.67 15.92 3,623,313 -0.15(-0.93%)
Dec 26, 2012 16.18 16.35 16.07 16.07 2,526,275 +0.01(+0.06%)
Dec 24, 2012 16.18 16.26 15.99 16.06 1,739,173 -0.21(-1.29%)
Dec 21, 2012 16.15 16.27 15.97 16.27 5,996,685 -0.11(-0.67%)
Dec 20, 2012 16.26 16.40 16.18 16.38 2,914,512 +0.13(+0.80%)
Dec 19, 2012 16.38 16.41 16.17 16.25 3,498,184 -0.14(-0.85%)
Dec 18, 2012 16.07 16.45 16.01 16.39 3,646,183 +0.33(+2.05%)
Dec 17, 2012 15.95 16.07 15.85 16.06 3,813,629 +0.18(+1.13%)
Dec 14, 2012 15.78 15.96 15.76 15.88 3,214,884 +0.02(+0.13%)
Dec 13, 2012 15.97 16.04 15.78 15.86 5,060,315 -0.14(-0.88%)
Dec 12, 2012 16.05 16.29 15.95 16.00 4,514,015 +0.00(+0.00%)
Dec 11, 2012 16.00 16.10 15.94 16.00 3,330,291 +0.08(+0.50%)
Dec 10, 2012 15.68 15.94 15.60 15.92 5,071,175 +0.14(+0.89%)
Dec 07, 2012 15.51 15.78 15.50 15.78 4,118,433 +0.31(+2.00%)
Dec 06, 2012 15.47 15.66 15.31 15.47 5,959,550 -0.10(-0.64%)
Dec 05, 2012 15.31 15.72 15.31 15.57 5,709,484 +0.35(+2.30%)
Dec 04, 2012 15.31 15.40 15.15 15.22 4,419,717 -0.21(-1.36%)
Nov 30, 2012 15.37 15.47 15.25 15.43 4,589,713 +0.09(+0.59%)
Nov 29, 2012 15.39 15.49 15.28 15.34 4,477,404 +0.07(+0.46%)
Nov 28, 2012 14.86 15.27 14.74 15.27 4,149,747 +0.22(+1.46%)
Nov 27, 2012 15.22 15.33 15.02 15.05 4,306,275 -0.29(-1.89%)
Nov 26, 2012 15.59 15.62 15.16 15.34 4,205,892 -0.40(-2.54%)
Nov 23, 2012 15.62 15.78 15.49 15.74 1,637,304 +0.24(+1.55%)
Nov 21, 2012 15.37 15.60 15.29 15.50 3,229,839 +0.15(+0.98%)
Nov 20, 2012 15.45 15.49 15.16 15.35 8,652,663 -0.15(-0.97%)
Nov 19, 2012 15.07 15.52 15.02 15.50 6,748,936 +0.70(+4.73%)
Nov 16, 2012 14.39 14.91 14.28 14.80 9,050,134 +0.48(+3.35%)
Nov 15, 2012 14.36 14.55 14.24 14.32 12,665,307 -0.10(-0.69%)
Nov 14, 2012 14.64 14.71 14.35 14.42 7,844,640 -0.13(-0.89%)
Nov 13, 2012 14.55 14.80 14.36 14.55 8,577,727 -0.19(-1.29%)
Nov 12, 2012 15.00 15.01 14.48 14.74 8,646,635 -0.22(-1.47%)
Nov 09, 2012 14.69 15.22 14.65 14.96 5,583,622 +0.18(+1.22%)
Nov 08, 2012 15.00 15.21 14.58 14.78 8,751,112 -0.22(-1.47%)
Nov 07, 2012 15.03 15.22 14.80 15.00 12,140,350 -0.32(-2.09%)
Nov 06, 2012 15.49 15.67 14.83 15.32 9,129,001 -0.23(-1.48%)
Nov 05, 2012 15.27 15.74 15.23 15.55 7,093,996 +0.02(+0.13%)
Nov 02, 2012 15.78 15.98 15.32 15.53 6,051,686 -0.14(-0.89%)
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.