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 (%)
Nov 30, 2011 16.81 17.20 16.47 16.90 7,286,656 +0.92(+5.76%)
Nov 29, 2011 15.91 16.16 15.46 15.98 5,555,848 +0.65(+4.24%)
Nov 28, 2011 14.95 15.55 14.82 15.33 5,288,937 +1.01(+7.05%)
Nov 25, 2011 14.28 14.62 14.17 14.32 1,972,071 -0.11(-0.76%)
Nov 23, 2011 14.70 14.76 14.42 14.43 5,979,263 -0.59(-3.93%)
Nov 22, 2011 15.50 15.60 14.97 15.02 6,749,418 -0.53(-3.41%)
Nov 21, 2011 15.59 15.71 15.20 15.55 6,733,135 -0.32(-2.02%)
Nov 18, 2011 16.08 16.30 15.65 15.87 7,731,231 -0.08(-0.50%)
Nov 17, 2011 16.98 17.00 15.82 15.95 6,266,319 -1.09(-6.40%)
Nov 16, 2011 16.68 17.57 16.61 17.04 8,351,409 +0.22(+1.31%)
Nov 15, 2011 17.15 17.18 16.65 16.82 6,134,506 -0.36(-2.10%)
Nov 14, 2011 17.25 17.29 16.82 17.18 6,574,251 -0.13(-0.75%)
Nov 11, 2011 17.14 17.38 16.98 17.31 4,661,731 +0.44(+2.61%)
Nov 10, 2011 16.89 17.08 16.36 16.87 5,543,428 +0.36(+2.18%)
Nov 09, 2011 16.84 17.10 16.33 16.51 6,727,717 -0.94(-5.39%)
Nov 08, 2011 17.50 17.58 17.13 17.45 5,574,877 +0.11(+0.63%)
Nov 07, 2011 17.29 17.50 17.00 17.34 6,598,835 -0.04(-0.23%)
Nov 04, 2011 17.04 17.42 16.83 17.38 9,125,110 +0.26(+1.52%)
Nov 03, 2011 16.53 17.25 16.29 17.12 7,865,886 +1.11(+6.93%)
Nov 02, 2011 15.66 16.04 15.50 16.01 6,909,292 +0.78(+5.12%)
Nov 01, 2011 14.84 15.50 14.54 15.23 6,703,232 -0.47(-2.99%)
Oct 31, 2011 16.48 16.52 15.70 15.70 4,851,212 -1.15(-6.82%)
Oct 28, 2011 16.55 16.90 16.38 16.85 5,022,800 +0.03(+0.18%)
Oct 27, 2011 16.16 17.08 16.00 16.82 8,588,641 +1.21(+7.75%)
Oct 26, 2011 15.65 15.81 15.04 15.61 5,451,961 +0.28(+1.83%)
Oct 25, 2011 16.27 16.27 15.28 15.33 6,196,855 -1.03(-6.30%)
Oct 24, 2011 15.97 16.39 15.89 16.36 6,299,071 +0.45(+2.83%)
Oct 21, 2011 15.01 15.93 14.98 15.91 8,653,864 +1.18(+8.01%)
Oct 20, 2011 14.78 15.03 14.20 14.73 6,779,893 -0.08(-0.54%)
Oct 19, 2011 14.90 15.23 14.79 14.81 7,848,855 -0.12(-0.80%)
Oct 18, 2011 14.23 15.12 13.87 14.93 7,360,962 +0.71(+4.99%)
Oct 17, 2011 14.18 14.42 13.96 14.22 9,037,199 -0.08(-0.56%)
Oct 14, 2011 13.83 14.30 13.73 14.30 5,400,139 +0.83(+6.16%)
Oct 13, 2011 13.57 13.59 13.04 13.47 6,338,443 -0.24(-1.75%)
Oct 12, 2011 13.29 14.04 13.27 13.71 9,789,061 +0.57(+4.34%)
Oct 11, 2011 12.65 13.33 12.44 13.14 10,310,042 +0.30(+2.34%)
Oct 10, 2011 12.02 12.84 11.95 12.84 6,926,467 +1.12(+9.56%)
Oct 07, 2011 11.97 12.15 11.50 11.72 6,447,704 -0.20(-1.68%)
Oct 06, 2011 11.62 11.95 11.60 11.92 9,744,558 +0.77(+6.91%)
Oct 05, 2011 11.43 11.46 10.84 11.15 18,559,040 -0.22(-1.93%)
Oct 04, 2011 10.56 11.42 10.20 11.37 10,156,817 +0.51(+4.70%)
Oct 03, 2011 11.29 11.55 10.84 10.86 9,115,569 -0.64(-5.57%)
Sep 30, 2011 11.73 11.88 11.39 11.50 6,687,551 -0.51(-4.25%)
Sep 29, 2011 12.23 12.38 11.65 12.01 6,768,230 +0.18(+1.52%)
Sep 28, 2011 12.84 12.88 11.80 11.83 5,593,612 -0.94(-7.36%)
Sep 27, 2011 12.71 13.35 12.70 12.77 7,050,507 +0.54(+4.42%)
Sep 26, 2011 12.01 12.25 11.43 12.23 8,303,887 +0.36(+3.03%)
Sep 23, 2011 11.77 12.25 11.72 11.87 6,876,218 +0.07(+0.59%)
Sep 22, 2011 12.24 12.31 11.35 11.80 10,000,282 -1.19(-9.16%)
Sep 21, 2011 13.68 13.76 12.97 12.99 8,199,490 -0.76(-5.53%)
Sep 20, 2011 14.20 14.30 13.70 13.75 2,986,827 -0.37(-2.62%)
Sep 19, 2011 14.09 14.28 13.77 14.12 3,155,953 -0.36(-2.49%)
Sep 16, 2011 14.56 14.79 14.28 14.48 6,346,660 -0.16(-1.09%)
Sep 15, 2011 14.47 14.67 14.25 14.64 4,284,524 +0.42(+2.95%)
Sep 14, 2011 13.91 14.41 13.71 14.22 7,299,249 +0.26(+1.86%)
Sep 13, 2011 14.20 14.36 13.76 13.96 8,129,662 -0.26(-1.83%)
Sep 12, 2011 13.84 14.24 13.76 14.22 4,680,944 +0.13(+0.92%)
Sep 09, 2011 14.55 14.57 13.98 14.09 6,427,108 -0.70(-4.73%)
Sep 08, 2011 15.19 15.48 14.68 14.79 3,999,598 -0.57(-3.71%)
Sep 07, 2011 14.57 15.55 14.49 15.36 5,493,415 +1.02(+7.11%)
Sep 06, 2011 14.24 14.38 13.96 14.34 5,724,288 -0.59(-3.95%)
Sep 02, 2011 15.31 15.35 14.66 14.93 4,017,484 -0.78(-4.96%)
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.