Home > Quotes > DNR > Historical Prices

Denbury Resources Inc. Historical Stock Prices

DNR 
$18.15
*  
0.16
  negative  
0.87%
Get DNR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  18.35  18.51  18.13  18.15 2,857,297
06/18/2013 18.2 18.4 18.14 18.31 2,636,172
06/17/2013 18.03 18.38 18.02 18.18 3,906,701
06/14/2013 18.26 18.26 17.68 17.82 4,314,134
06/13/2013 17.87 18.24 17.74 18.18 2,693,857
06/12/2013 18.29 18.29 17.82 17.9 3,365,829
06/11/2013 18.33 18.42 17.95 18.01 5,217,836
06/10/2013 18.8 18.81 18.575 18.66 3,308,040
06/07/2013 18.77 18.86 18.62 18.79 2,116,684
06/06/2013 18.25 18.55 18.14 18.54 2,531,183
06/05/2013 18.38 18.41 18.12 18.21 4,193,924
06/04/2013 18.36 18.61 18.21 18.37 3,610,676
06/03/2013 18.5 18.69 18.375 18.49 3,242,084
05/31/2013 18.73 18.83 18.35 18.35 5,063,636
05/30/2013 18.87 19.04 18.59 18.87 6,490,170
05/29/2013 19.06 19.08 18.66 18.88 5,975,189
05/28/2013 18.75 18.87 18.48 18.59 4,069,710
05/24/2013 18.52 18.63 18.29 18.46 3,993,334
05/23/2013 18.51 18.79 18.39 18.71 4,237,370
05/22/2013 19.29 19.59 18.67 18.77 5,672,567
05/21/2013 19.45 19.65 19.3 19.31 3,554,956
05/20/2013 18.92 19.57 18.85 19.48 6,409,867
05/17/2013 18.45 18.92 18.43 18.88 5,895,543
05/16/2013 18.57 18.705 18.3 18.35 5,098,723
05/15/2013 18.2 18.69 18.135 18.66 8,527,943
05/14/2013 17.82 18.39 17.8 18.33 5,588,471
05/13/2013 17.8 17.96 17.71 17.83 3,948,682
05/10/2013 17.92 17.98 17.64 17.93 3,939,447
05/09/2013 18.2 18.34 17.855 18 3,488,648
05/08/2013 18.2 18.43 18.11 18.28 2,441,641
05/07/2013 18 18.34 17.94 18.17 2,717,901
05/06/2013 17.94 18.01 17.62 17.93 4,405,944
05/03/2013 17.82 18.19 17.77 17.88 5,593,871
05/02/2013 17.6 17.715 17.23 17.63 5,639,046
05/01/2013 17.72 17.77 17.39 17.56 5,059,119
04/30/2013 17.63 17.91 17.52 17.89 4,633,023
04/29/2013 17.53 17.835 17.38 17.71 4,244,900
04/26/2013 17.42 17.49 17.06 17.38 5,181,439
04/25/2013 17.24 17.72 17.17 17.43 3,957,171
04/24/2013 17.03 17.24 16.97 17.16 7,030,872
04/23/2013 17.04 17.06 16.72 16.94 3,656,615
04/22/2013 16.76 17.035 16.5 16.98 3,534,228
04/19/2013 16.87 16.93 16.42 16.68 3,651,979
04/18/2013 16.86 17.095 16.59 16.83 4,256,307
04/17/2013 16.95 17.03 16.42 16.78 6,310,518
04/16/2013 17.18 17.35 16.9 17.21 3,965,108
04/15/2013 17.54 17.585 16.87 16.91 6,985,601
04/12/2013 18.23 18.24 17.675 17.81 9,183,028
04/11/2013 18.47 18.695 18.22 18.4 7,047,818
04/10/2013 18.39 18.5 18.115 18.42 3,365,296
04/09/2013 18.02 18.3 17.885 18.27 3,263,304
04/08/2013 17.79 18.03 17.715 18.03 4,088,152
04/05/2013 17.44 17.8 17.31 17.77 5,480,219
04/04/2013 17.57 17.88 17.38 17.78 6,861,913
04/03/2013 17.97 18 17.485 17.62 6,279,230
04/02/2013 18.17 18.2 17.83 17.94 3,927,752
04/01/2013 18.65 18.66 18.12 18.2 4,159,186
03/28/2013 18.95 19.01 18.55 18.65 4,312,789
03/27/2013 18.91 19.01 18.83 18.99 3,023,590
03/26/2013 18.94 19.09 18.9 19.07 2,577,150
03/25/2013 18.65 18.99 18.62 18.87 5,739,628
03/22/2013 18.39 18.67 18.39 18.58 4,466,098
03/21/2013 18.24 18.5 18.19 18.36 4,147,100
03/20/2013 18.27 18.45 18.07 18.41 3,134,383
03/19/2013 18.5 18.57 17.96 18.15 3,531,930
03/18/2013 18.31 18.63 18.22 18.44 2,437,094
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.