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 (%)
Jun 30, 2015 6.290 6.400 6.210 6.360 7,107,998 +0.07(+1.11%)
Jun 29, 2015 6.310 6.435 6.290 6.290 6,422,336 -0.20(-3.08%)
Jun 26, 2015 6.530 6.570 6.330 6.490 9,160,222 -0.07(-1.07%)
Jun 25, 2015 6.560 6.710 6.490 6.560 10,320,686 +0.00(+0.00%)
Jun 24, 2015 6.530 6.620 6.390 6.560 10,853,288 +0.02(+0.31%)
Jun 23, 2015 6.260 6.580 6.260 6.540 8,597,959 +0.27(+4.31%)
Jun 22, 2015 6.410 6.430 6.240 6.270 11,214,732 -0.09(-1.42%)
Jun 19, 2015 6.480 6.510 6.350 6.360 10,493,521 -0.17(-2.60%)
Jun 18, 2015 6.770 6.780 6.510 6.530 7,478,199 -0.18(-2.68%)
Jun 17, 2015 7.050 7.140 6.700 6.710 7,489,933 -0.25(-3.59%)
Jun 16, 2015 6.820 6.990 6.820 6.960 6,751,945 +0.12(+1.75%)
Jun 15, 2015 6.630 6.870 6.560 6.840 8,416,412 +0.12(+1.79%)
Jun 12, 2015 6.740 6.780 6.680 6.720 4,885,990 -0.08(-1.18%)
Jun 11, 2015 6.940 6.950 6.755 6.800 9,053,186 -0.12(-1.73%)
Jun 10, 2015 6.950 6.990 6.830 6.920 15,906,026 +0.12(+1.76%)
Jun 09, 2015 7.030 7.030 6.770 6.800 17,972,996 -0.09(-1.31%)
Jun 08, 2015 7.000 7.050 6.670 6.890 12,541,531 -0.13(-1.85%)
Jun 05, 2015 7.000 7.250 7.000 7.020 7,776,926 +0.00(+0.00%)
Jun 04, 2015 7.200 7.210 7.010 7.020 6,873,575 -0.25(-3.44%)
Jun 03, 2015 7.280 7.480 7.200 7.270 8,347,516 -0.08(-1.09%)
Jun 02, 2015 7.100 7.380 7.080 7.350 9,747,786 +0.32(+4.55%)
Jun 01, 2015 7.340 7.420 7.020 7.030 9,228,094 -0.34(-4.61%)
May 29, 2015 7.160 7.430 7.160 7.370 7,032,762 +0.22(+3.08%)
May 28, 2015 7.180 7.230 7.050 7.150 8,258,286 -0.11(-1.52%)
May 27, 2015 7.150 7.390 7.070 7.260 8,126,843 +0.08(+1.11%)
May 26, 2015 7.300 7.405 7.150 7.180 6,094,465 -0.26(-3.49%)
May 22, 2015 7.480 7.440 7.440 7.440 6,924,200 -0.16(-2.11%)
May 21, 2015 7.250 7.640 7.230 7.600 10,692,967 +0.31(+4.25%)
May 20, 2015 7.250 7.310 7.070 7.290 8,511,509 +0.08(+1.11%)
May 19, 2015 7.290 7.320 7.060 7.210 10,382,980 -0.17(-2.30%)
May 18, 2015 7.360 7.400 7.030 7.380 11,882,475 -0.03(-0.40%)
May 15, 2015 7.260 7.490 7.070 7.410 7,268,973 +0.10(+1.37%)
May 14, 2015 7.440 7.510 7.250 7.310 7,518,175 -0.08(-1.08%)
May 13, 2015 7.550 7.570 7.280 7.390 9,785,648 -0.11(-1.47%)
May 12, 2015 7.460 7.550 7.380 7.500 8,926,798 +0.09(+1.21%)
May 11, 2015 7.710 7.765 7.270 7.410 10,923,554 -0.30(-3.89%)
May 08, 2015 7.770 7.830 7.580 7.710 9,752,182 +0.09(+1.18%)
May 07, 2015 8.490 8.510 7.610 7.620 19,811,592 -0.94(-10.98%)
May 06, 2015 8.510 8.710 8.295 8.560 19,392,816 +0.30(+3.63%)
May 05, 2015 8.770 8.950 8.185 8.260 17,843,092 -0.31(-3.62%)
May 04, 2015 8.610 8.780 8.480 8.570 10,290,631 -0.01(-0.12%)
May 01, 2015 8.730 8.820 8.500 8.580 11,049,599 -0.23(-2.61%)
Apr 30, 2015 8.830 9.090 8.580 8.810 17,938,980 +0.00(+0.00%)
Apr 29, 2015 8.160 8.830 8.120 8.810 14,104,604 +0.65(+7.97%)
Apr 28, 2015 8.040 8.245 8.030 8.160 7,881,213 +0.12(+1.49%)
Apr 27, 2015 8.200 8.280 8.040 8.040 7,063,901 -0.06(-0.74%)
Apr 24, 2015 8.440 8.440 7.900 8.100 10,695,944 -0.31(-3.69%)
Apr 23, 2015 8.270 8.640 8.270 8.410 8,549,952 +0.20(+2.44%)
Apr 22, 2015 8.500 8.535 8.150 8.210 11,436,042 -0.26(-3.07%)
Apr 21, 2015 9.000 9.080 8.350 8.470 9,607,827 -0.52(-5.78%)
Apr 20, 2015 9.050 9.260 8.905 8.990 9,605,166 -0.05(-0.55%)
Apr 17, 2015 9.270 9.469 8.950 9.040 10,113,096 -0.37(-3.93%)
Apr 16, 2015 9.360 9.530 8.990 9.410 14,823,803 -0.03(-0.32%)
Apr 15, 2015 8.770 9.530 8.770 9.440 14,598,901 +0.58(+6.55%)
Apr 14, 2015 8.680 8.890 8.580 8.860 7,277,267 +0.27(+3.14%)
Apr 13, 2015 8.700 8.850 8.410 8.590 6,811,955 +0.00(+0.00%)
Apr 10, 2015 8.820 8.865 8.565 8.590 7,004,462 -0.12(-1.38%)
Apr 09, 2015 8.580 8.880 8.560 8.710 9,692,750 +0.19(+2.23%)
Apr 08, 2015 8.750 8.850 8.470 8.520 20,157,212 -0.20(-2.29%)
Apr 07, 2015 8.810 9.010 8.620 8.720 18,204,062 -0.07(-0.80%)
Apr 06, 2015 8.000 8.820 7.910 8.790 23,225,320 +0.95(+12.12%)
Apr 02, 2015 7.340 7.840 7.840 7.840 15,343,700 +0.46(+6.23%)
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.