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 (%)
Oct 31, 2005 10.82 11.16 10.70 10.91 480,100 +0.14(+1.30%)
Oct 28, 2005 10.38 10.87 10.22 10.77 451,500 +0.45(+4.39%)
Oct 27, 2005 10.81 10.88 10.29 10.31 418,900 -0.45(-4.16%)
Oct 26, 2005 10.73 11.10 10.61 10.76 711,400 +0.03(+0.28%)
Oct 25, 2005 10.35 10.74 10.23 10.73 538,800 +0.49(+4.84%)
Oct 24, 2005 9.838 10.35 9.770 10.24 546,300 +0.37(+3.78%)
Oct 21, 2005 9.912 10.07 9.818 9.865 711,100 -0.05(-0.50%)
Oct 20, 2005 10.43 10.44 9.740 9.915 687,200 -0.46(-4.46%)
Oct 19, 2005 10.16 10.40 9.875 10.38 639,400 +0.23(+2.24%)
Oct 18, 2005 10.65 10.72 10.15 10.15 773,000 -0.48(-4.49%)
Oct 17, 2005 10.56 10.76 10.46 10.63 481,200 +0.20(+1.89%)
Oct 14, 2005 10.05 10.50 9.908 10.43 656,700 +0.38(+3.83%)
Oct 13, 2005 10.48 10.48 9.678 10.04 1,142,200 -0.50(-4.72%)
Oct 12, 2005 10.99 10.99 10.40 10.54 555,900 -0.39(-3.57%)
Oct 11, 2005 11.00 11.16 10.89 10.93 629,600 +0.01(+0.11%)
Oct 10, 2005 11.20 11.20 10.88 10.92 701,000 -0.22(-1.95%)
Oct 07, 2005 11.00 11.16 10.79 11.14 567,600 +0.29(+2.70%)
Oct 06, 2005 11.10 11.15 10.71 10.85 768,600 -0.25(-2.30%)
Oct 05, 2005 12.00 12.06 11.10 11.10 619,400 -0.94(-7.79%)
Oct 04, 2005 12.56 12.59 12.04 12.04 347,800 -0.56(-4.48%)
Oct 03, 2005 50.34 12.75 12.48 12.60 308,700 -0.01(-0.06%)
Sep 30, 2005 12.76 12.86 12.52 12.61 370,100 -0.20(-1.58%)
Sep 29, 2005 12.70 12.84 12.63 12.81 739,600 +0.35(+2.83%)
Sep 28, 2005 12.23 12.50 12.09 12.46 304,300 +0.24(+1.92%)
Sep 27, 2005 12.21 12.27 11.95 12.22 306,100 +0.01(+0.08%)
Sep 26, 2005 11.91 12.28 11.82 12.21 364,600 +0.25(+2.13%)
Sep 23, 2005 11.96 12.12 11.84 11.96 477,300 -0.15(-1.26%)
Sep 22, 2005 12.49 12.49 11.79 12.11 580,300 -0.26(-2.14%)
Sep 21, 2005 12.45 12.55 12.30 12.38 442,800 +0.10(+0.79%)
Sep 20, 2005 12.40 12.47 12.19 12.28 417,800 -0.12(-0.95%)
Sep 19, 2005 12.12 12.41 12.12 12.40 718,300 +0.41(+3.38%)
Sep 16, 2005 11.79 12.11 11.76 11.99 706,200 +0.27(+2.26%)
Sep 15, 2005 11.78 11.87 11.66 11.73 548,800 +0.00(+0.04%)
Sep 14, 2005 11.50 11.82 11.48 11.72 628,400 +0.24(+2.07%)
Sep 13, 2005 11.41 11.53 11.36 11.48 371,100 +0.08(+0.68%)
Sep 12, 2005 11.65 11.75 11.41 11.41 343,400 -0.25(-2.12%)
Sep 09, 2005 11.44 11.75 11.44 11.65 595,800 +0.33(+2.96%)
Sep 08, 2005 11.36 11.54 11.28 11.32 438,300 -0.02(-0.18%)
Sep 07, 2005 11.12 11.43 11.08 11.34 395,500 +0.23(+2.05%)
Sep 06, 2005 11.19 11.27 10.93 11.11 383,200 -0.01(-0.09%)
Sep 02, 2005 11.62 11.63 11.05 11.12 491,700 -0.55(-4.75%)
Sep 01, 2005 11.40 11.71 11.40 11.68 387,500 +0.37(+3.27%)
Aug 31, 2005 11.07 11.62 11.06 11.31 612,500 +0.23(+2.12%)
Aug 30, 2005 10.97 11.18 10.97 11.07 570,300 +0.13(+1.19%)
Aug 29, 2005 11.09 11.15 10.87 10.94 616,200 -0.07(-0.64%)
Aug 26, 2005 11.23 11.27 11.00 11.01 210,500 -0.21(-1.89%)
Aug 25, 2005 11.25 11.28 11.16 11.22 248,000 -0.02(-0.13%)
Aug 24, 2005 11.20 11.43 11.11 11.24 350,800 +0.08(+0.74%)
Aug 23, 2005 11.14 11.27 11.07 11.16 359,500 +0.02(+0.20%)
Aug 22, 2005 11.12 11.23 10.98 11.13 285,400 +0.07(+0.66%)
Aug 19, 2005 10.96 11.19 10.96 11.06 359,100 +0.24(+2.24%)
Aug 18, 2005 10.75 10.95 10.63 10.82 515,800 -0.03(-0.30%)
Aug 17, 2005 11.14 11.35 10.72 10.85 608,300 -0.35(-3.15%)
Aug 16, 2005 11.44 11.46 11.18 11.21 555,500 -0.28(-2.44%)
Aug 15, 2005 11.61 11.69 11.44 11.48 247,800 -0.12(-1.06%)
Aug 12, 2005 11.57 11.62 11.41 11.61 396,200 +0.04(+0.35%)
Aug 11, 2005 11.55 11.65 11.46 11.57 287,300 +0.02(+0.19%)
Aug 10, 2005 11.44 11.59 11.40 11.54 399,500 +0.12(+1.09%)
Aug 09, 2005 11.54 11.54 11.38 11.42 550,400 -0.11(-0.91%)
Aug 08, 2005 11.60 11.75 11.53 11.53 552,100 -0.03(-0.26%)
Aug 05, 2005 11.79 11.79 11.29 11.55 494,600 -0.18(-1.51%)
Aug 04, 2005 11.70 11.85 11.57 11.73 404,200 +0.01(+0.06%)
Aug 03, 2005 12.12 12.12 11.70 11.72 606,000 -0.35(-2.88%)
Aug 02, 2005 11.94 12.07 11.83 12.07 355,700 +0.20(+1.64%)
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.