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, 2007 26.93 28.36 26.89 28.30 2,014,300 +1.46(+5.42%)
Oct 30, 2007 27.95 28.14 26.84 26.84 1,624,864 -1.20(-4.28%)
Oct 29, 2007 27.25 28.09 27.00 28.05 1,391,700 +1.13(+4.20%)
Oct 26, 2007 25.64 26.96 25.64 26.91 1,359,200 +1.31(+5.14%)
Oct 25, 2007 25.27 25.68 25.10 25.60 848,300 +0.54(+2.15%)
Oct 24, 2007 24.50 25.11 24.23 25.06 932,600 +0.42(+1.73%)
Oct 23, 2007 24.54 24.68 23.93 24.64 796,700 +0.57(+2.37%)
Oct 22, 2007 24.14 24.20 23.44 24.07 840,800 -0.57(-2.33%)
Oct 19, 2007 25.48 25.48 24.58 24.64 835,600 -0.73(-2.88%)
Oct 18, 2007 24.96 25.48 24.91 25.37 648,400 +0.48(+1.93%)
Oct 17, 2007 25.13 25.26 24.70 24.89 1,144,200 -0.11(-0.42%)
Oct 16, 2007 24.80 25.11 24.54 25.00 730,500 +0.44(+1.79%)
Oct 15, 2007 24.88 25.00 24.36 24.55 633,300 +0.08(+0.33%)
Oct 12, 2007 24.75 24.80 24.36 24.48 463,500 -0.04(-0.14%)
Oct 11, 2007 24.64 25.07 24.23 24.51 1,064,700 +0.15(+0.62%)
Oct 10, 2007 23.70 24.43 23.63 24.36 621,100 +0.56(+2.37%)
Oct 09, 2007 22.97 23.80 22.86 23.80 683,500 +0.74(+3.21%)
Oct 08, 2007 23.83 23.91 23.00 23.05 733,900 -0.98(-4.08%)
Oct 05, 2007 23.56 24.07 23.36 24.04 629,700 +0.71(+3.04%)
Oct 04, 2007 23.23 23.47 22.91 23.32 1,090,000 +0.24(+1.04%)
Oct 03, 2007 23.50 23.50 23.05 23.09 577,500 -0.32(-1.37%)
Oct 02, 2007 23.12 23.50 23.04 23.41 763,700 +0.05(+0.21%)
Oct 01, 2007 22.45 23.36 22.41 23.36 1,029,100 +1.01(+4.52%)
Sep 28, 2007 22.60 23.12 22.21 22.34 852,600 -0.21(-0.91%)
Sep 27, 2007 22.57 22.72 22.29 22.55 1,240,100 +0.24(+1.08%)
Sep 26, 2007 22.39 22.45 21.82 22.31 1,290,100 +0.18(+0.81%)
Sep 25, 2007 22.20 22.40 21.89 22.13 1,107,000 -0.45(-1.97%)
Sep 24, 2007 22.88 23.05 22.39 22.57 523,800 -0.39(-1.68%)
Sep 21, 2007 23.16 23.30 22.88 22.96 593,500 -0.09(-0.41%)
Sep 20, 2007 22.93 23.25 22.79 23.05 471,300 +0.12(+0.52%)
Sep 19, 2007 22.73 23.38 22.57 22.93 950,800 +0.52(+2.32%)
Sep 18, 2007 22.05 22.47 21.61 22.41 620,800 +0.61(+2.77%)
Sep 17, 2007 21.82 22.17 21.70 21.81 596,500 -0.19(-0.86%)
Sep 14, 2007 21.93 22.29 21.83 22.00 586,300 +0.02(+0.11%)
Sep 13, 2007 21.93 22.29 21.84 21.98 935,100 +0.17(+0.76%)
Sep 12, 2007 21.23 22.18 21.11 21.81 1,410,300 +0.65(+3.10%)
Sep 11, 2007 20.84 21.21 20.46 21.16 698,100 +0.60(+2.89%)
Sep 10, 2007 20.86 21.03 20.07 20.56 830,800 -0.23(-1.08%)
Sep 07, 2007 21.00 21.32 20.59 20.79 810,000 -0.43(-2.05%)
Sep 06, 2007 21.19 21.45 20.91 21.22 722,300 +0.22(+1.07%)
Sep 05, 2007 20.54 21.07 20.46 21.00 940,600 +0.29(+1.38%)
Sep 04, 2007 20.03 20.86 19.95 20.71 749,800 +0.82(+4.12%)
Aug 31, 2007 19.16 20.09 19.16 19.89 988,700 +0.88(+4.60%)
Aug 30, 2007 19.10 19.55 18.92 19.02 772,500 -0.33(-1.71%)
Aug 29, 2007 18.95 19.36 18.86 19.34 677,900 +0.52(+2.73%)
Aug 28, 2007 19.46 19.57 18.82 18.83 660,000 -0.83(-4.20%)
Aug 27, 2007 20.15 20.16 19.46 19.66 628,800 -0.47(-2.36%)
Aug 24, 2007 19.82 20.29 19.75 20.13 751,700 +0.50(+2.57%)
Aug 23, 2007 20.07 20.18 19.55 19.62 993,200 -0.18(-0.88%)
Aug 22, 2007 20.00 20.17 19.45 19.80 927,000 +0.04(+0.18%)
Aug 21, 2007 19.78 19.92 19.20 19.77 1,589,100 -0.18(-0.88%)
Aug 20, 2007 19.75 20.08 19.23 19.94 1,217,100 -0.10(-0.50%)
Aug 17, 2007 19.50 20.07 19.14 20.04 1,471,900 +1.14(+6.03%)
Aug 16, 2007 19.48 19.60 18.27 18.90 2,050,200 -0.96(-4.83%)
Aug 15, 2007 20.85 21.16 19.75 19.86 719,600 -0.93(-4.47%)
Aug 14, 2007 20.81 21.20 20.66 20.79 927,300 +0.21(+1.04%)
Aug 13, 2007 21.25 21.59 20.55 20.57 1,269,400 -0.36(-1.70%)
Aug 10, 2007 20.98 21.82 20.23 20.93 2,780,000 -1.00(-4.56%)
Aug 09, 2007 21.00 22.70 20.87 21.93 3,271,100 +0.48(+2.21%)
Aug 08, 2007 21.07 21.74 20.89 21.45 2,291,900 +0.88(+4.30%)
Aug 07, 2007 19.73 20.65 19.54 20.57 1,620,200 +0.72(+3.63%)
Aug 06, 2007 20.00 20.00 19.14 19.85 1,774,500 -0.54(-2.65%)
Aug 03, 2007 20.46 21.10 20.23 20.39 2,239,700 -0.71(-3.36%)
Aug 02, 2007 22.07 22.25 20.27 21.10 2,128,900 +0.46(+2.25%)
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.