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 (%)
May 30, 2014 16.90 16.94 16.80 16.89 2,744,137 -0.07(-0.41%)
May 29, 2014 16.86 16.97 16.71 16.96 2,266,189 +0.18(+1.07%)
May 28, 2014 16.65 16.82 16.52 16.78 3,157,010 +0.13(+0.78%)
May 27, 2014 16.70 16.74 16.51 16.65 3,269,283 -0.06(-0.36%)
May 23, 2014 16.88 16.71 16.71 16.71 2,886,000 -0.24(-1.45%)
May 22, 2014 16.80 17.05 16.75 16.95 2,028,841 +0.08(+0.50%)
May 21, 2014 16.74 16.89 16.70 16.87 3,307,770 +0.17(+1.02%)
May 20, 2014 16.80 16.81 16.58 16.70 1,897,990 -0.10(-0.60%)
May 19, 2014 16.73 16.93 16.66 16.80 1,886,365 +0.09(+0.54%)
May 16, 2014 16.83 16.84 16.64 16.71 2,565,604 -0.14(-0.83%)
May 15, 2014 17.00 17.05 16.62 16.85 2,971,362 -0.24(-1.40%)
May 14, 2014 17.22 17.31 17.09 17.09 3,087,279 -0.11(-0.64%)
May 13, 2014 17.18 17.23 17.03 17.20 3,690,500 +0.04(+0.23%)
May 12, 2014 16.98 17.18 16.86 17.16 3,061,127 +0.26(+1.54%)
May 09, 2014 16.87 16.93 16.74 16.90 2,882,663 +0.11(+0.66%)
May 08, 2014 17.20 17.20 16.78 16.79 4,697,122 -0.51(-2.95%)
May 07, 2014 17.45 17.55 17.23 17.30 6,000,023 -0.01(-0.06%)
May 06, 2014 17.01 17.54 16.95 17.31 7,478,190 +0.27(+1.58%)
May 05, 2014 16.84 17.07 16.80 17.04 5,148,990 +0.13(+0.77%)
May 02, 2014 16.73 16.91 16.69 16.91 3,714,174 +0.16(+0.96%)
May 01, 2014 16.82 16.91 16.66 16.75 3,616,128 -0.07(-0.42%)
Apr 30, 2014 16.97 16.97 16.59 16.82 7,064,171 -0.18(-1.06%)
Apr 29, 2014 17.15 17.22 16.99 17.00 2,841,093 -0.05(-0.29%)
Apr 28, 2014 17.14 17.19 16.88 17.05 3,292,780 -0.01(-0.06%)
Apr 25, 2014 17.18 17.26 17.00 17.06 3,688,457 -0.21(-1.22%)
Apr 24, 2014 17.44 17.49 17.23 17.27 3,086,405 -0.13(-0.75%)
Apr 23, 2014 17.29 17.47 17.23 17.40 3,879,651 +0.07(+0.40%)
Apr 22, 2014 17.34 17.44 17.20 17.33 4,158,019 -0.01(-0.06%)
Apr 21, 2014 17.22 17.44 17.22 17.34 3,746,464 +0.10(+0.58%)
Apr 17, 2014 16.97 17.24 17.24 17.24 5,590,900 +0.33(+1.95%)
Apr 16, 2014 16.73 17.05 16.73 16.91 4,971,887 +0.32(+1.93%)
Apr 15, 2014 16.50 16.74 16.43 16.59 4,618,480 +0.09(+0.55%)
Apr 14, 2014 16.54 16.59 16.37 16.50 3,916,131 +0.13(+0.79%)
Apr 11, 2014 16.52 16.63 16.33 16.37 3,278,557 -0.19(-1.15%)
Apr 10, 2014 16.81 16.86 16.52 16.56 4,321,703 -0.25(-1.49%)
Apr 09, 2014 17.14 17.14 16.78 16.81 5,270,241 -0.23(-1.35%)
Apr 08, 2014 16.43 17.06 16.41 17.04 6,372,469 +0.60(+3.65%)
Apr 07, 2014 16.71 16.77 16.39 16.44 4,365,713 -0.31(-1.85%)
Apr 04, 2014 16.85 16.94 16.64 16.75 4,022,500 -0.01(-0.06%)
Apr 03, 2014 16.89 16.95 16.75 16.76 5,087,439 -0.07(-0.42%)
Apr 02, 2014 16.60 16.88 16.54 16.83 3,287,128 +0.17(+1.02%)
Apr 01, 2014 16.46 16.75 16.37 16.66 5,614,459 +0.26(+1.59%)
Mar 31, 2014 16.70 16.74 16.36 16.40 5,426,646 -0.27(-1.62%)
Mar 28, 2014 16.45 16.72 16.42 16.67 4,025,335 +0.30(+1.83%)
Mar 27, 2014 16.20 16.45 16.17 16.37 3,128,333 +0.20(+1.24%)
Mar 26, 2014 16.36 16.49 16.16 16.17 3,547,213 -0.14(-0.86%)
Mar 25, 2014 16.38 16.46 16.23 16.31 3,518,564 +0.02(+0.12%)
Mar 24, 2014 16.48 16.55 16.16 16.29 4,433,359 -0.14(-0.85%)
Mar 21, 2014 16.27 16.46 16.22 16.43 6,170,441 +0.26(+1.61%)
Mar 20, 2014 16.07 16.23 16.03 16.17 3,656,839 +0.01(+0.06%)
Mar 19, 2014 16.21 16.30 16.05 16.16 3,355,906 -0.03(-0.19%)
Mar 18, 2014 16.03 16.20 15.94 16.19 2,984,012 +0.19(+1.19%)
Mar 17, 2014 16.24 16.27 15.90 16.00 6,225,557 -0.26(-1.60%)
Mar 14, 2014 15.92 16.27 15.85 16.26 6,624,643 +0.30(+1.88%)
Mar 13, 2014 15.96 16.02 15.86 15.96 4,674,197 +0.00(+0.00%)
Mar 12, 2014 16.00 16.04 15.84 15.96 5,287,692 -0.13(-0.81%)
Mar 11, 2014 16.39 16.40 16.00 16.09 6,251,850 -0.28(-1.71%)
Mar 10, 2014 16.26 16.45 16.13 16.37 4,554,115 +0.02(+0.12%)
Mar 07, 2014 16.26 16.36 16.15 16.35 4,814,492 +0.13(+0.80%)
Mar 06, 2014 16.20 16.23 16.07 16.22 3,994,593 +0.02(+0.12%)
Mar 05, 2014 16.55 16.62 16.16 16.20 3,296,680 -0.34(-2.06%)
Mar 04, 2014 16.48 16.61 16.29 16.54 4,619,306 +0.12(+0.73%)
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.