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 (%)
Feb 29, 2008 30.80 31.03 30.15 30.32 2,053,366 -0.74(-2.39%)
Feb 28, 2008 30.90 31.26 30.29 31.06 2,256,040 +0.68(+2.22%)
Feb 27, 2008 30.76 31.38 30.24 30.39 1,801,616 -0.56(-1.81%)
Feb 26, 2008 30.14 31.10 29.57 30.95 1,825,841 +0.76(+2.52%)
Feb 25, 2008 29.50 30.34 29.30 30.19 2,280,311 +0.72(+2.45%)
Feb 22, 2008 28.78 29.68 28.78 29.47 2,333,578 -0.16(-0.55%)
Feb 21, 2008 31.24 31.92 29.01 29.63 4,252,818 +0.03(+0.10%)
Feb 20, 2008 28.57 29.78 28.34 29.60 3,572,049 +1.27(+4.50%)
Feb 19, 2008 27.54 28.59 27.39 28.33 1,810,296 +1.22(+4.49%)
Feb 18, 2008 27.47 28.47 26.26 27.11 0 +0.00(+0.00%)
Feb 15, 2008 27.47 28.47 26.26 27.11 1,610,734 -0.51(-1.86%)
Feb 14, 2008 27.67 27.91 27.13 27.62 2,067,640 +0.44(+1.61%)
Feb 13, 2008 26.78 27.26 26.52 27.18 1,414,182 +0.58(+2.18%)
Feb 12, 2008 26.69 27.22 26.25 26.60 1,406,288 +0.09(+0.32%)
Feb 11, 2008 25.98 26.60 25.70 26.52 1,766,787 +0.62(+2.39%)
Feb 08, 2008 24.75 26.02 24.75 25.90 1,806,904 +1.14(+4.61%)
Feb 07, 2008 24.28 25.07 23.77 24.76 2,359,546 +0.29(+1.17%)
Feb 06, 2008 25.09 25.14 24.37 24.47 2,349,642 -0.44(-1.76%)
Feb 05, 2008 25.31 26.49 24.86 24.91 2,758,167 -0.81(-3.14%)
Feb 04, 2008 25.05 26.02 25.05 25.72 2,064,867 +0.56(+2.23%)
Feb 01, 2008 24.06 25.23 24.06 25.16 1,720,797 +1.10(+4.59%)
Jan 31, 2008 23.55 24.27 23.10 24.06 2,589,997 +0.20(+0.84%)
Jan 30, 2008 23.58 24.73 23.19 23.86 2,741,760 +0.09(+0.36%)
Jan 29, 2008 24.70 24.86 23.66 23.77 2,048,465 -0.41(-1.69%)
Jan 28, 2008 23.60 24.22 23.02 24.18 1,828,458 +0.46(+1.92%)
Jan 25, 2008 23.95 25.01 23.56 23.72 1,679,756 -0.51(-2.12%)
Jan 24, 2008 22.81 24.37 22.81 24.24 2,810,406 +1.56(+6.88%)
Jan 23, 2008 22.23 22.82 21.23 22.68 2,364,809 -0.16(-0.71%)
Jan 22, 2008 22.44 23.31 20.69 22.84 5,558,737 -0.64(-2.71%)
Jan 21, 2008 23.67 24.32 23.28 23.48 0 +0.00(+0.00%)
Jan 18, 2008 23.67 24.32 23.28 23.48 2,850,202 +0.14(+0.61%)
Jan 17, 2008 25.19 25.43 23.27 23.33 3,684,059 -1.70(-6.80%)
Jan 16, 2008 26.71 26.73 24.43 25.04 3,416,693 -2.03(-7.48%)
Jan 15, 2008 27.94 28.05 26.85 27.06 1,863,611 -1.12(-3.98%)
Jan 14, 2008 27.93 28.25 27.74 28.18 4,341,288 +0.39(+1.40%)
Jan 11, 2008 28.18 28.53 27.72 27.79 1,308,615 -0.57(-2.01%)
Jan 10, 2008 28.34 28.55 27.68 28.36 2,037,482 -0.14(-0.50%)
Jan 09, 2008 28.45 28.82 27.76 28.51 2,599,225 +0.08(+0.27%)
Jan 08, 2008 30.08 30.55 28.36 28.43 2,827,083 -1.49(-4.99%)
Jan 07, 2008 29.82 30.14 29.17 29.92 2,361,730 +0.29(+0.99%)
Jan 04, 2008 31.45 31.45 29.34 29.63 2,217,415 -1.26(-4.09%)
Jan 03, 2008 30.17 31.99 30.17 30.89 2,909,185 +0.70(+2.33%)
Jan 02, 2008 29.13 30.19 28.86 30.19 2,744,185 +1.90(+6.72%)
Jan 01, 2008 28.68 28.87 28.21 28.29 0 +0.00(+0.00%)
Dec 31, 2007 28.68 28.87 28.21 28.29 1,277,413 -0.34(-1.20%)
Dec 28, 2007 28.12 28.75 28.12 28.63 751,009 +0.59(+2.10%)
Dec 27, 2007 28.09 28.43 27.98 28.04 911,608 -0.31(-1.11%)
Dec 26, 2007 28.21 28.50 28.15 28.35 1,469,847 +0.29(+1.02%)
Dec 24, 2007 27.48 28.16 26.98 28.07 715,215 +0.72(+2.64%)
Dec 21, 2007 26.41 27.38 25.98 27.35 2,209,828 +1.26(+4.81%)
Dec 20, 2007 25.91 26.09 25.53 26.09 1,173,919 +0.42(+1.63%)
Dec 19, 2007 25.00 25.88 25.00 25.67 2,155,437 +0.67(+2.66%)
Dec 18, 2007 25.26 25.67 24.52 25.01 2,066,212 -0.08(-0.30%)
Dec 17, 2007 25.89 26.14 24.77 25.08 1,361,266 -0.87(-3.33%)
Dec 14, 2007 26.39 26.55 25.72 25.95 1,203,663 -0.63(-2.38%)
Dec 13, 2007 27.10 27.29 26.22 26.58 1,416,947 -0.70(-2.56%)
Dec 12, 2007 26.82 27.37 26.79 27.28 1,374,996 +0.63(+2.37%)
Dec 11, 2007 27.14 27.73 26.60 26.65 925,619 -0.47(-1.74%)
Dec 10, 2007 27.19 27.43 26.90 27.12 534,697 -0.01(-0.04%)
Dec 07, 2007 27.16 27.25 26.69 27.13 566,669 -0.03(-0.10%)
Dec 06, 2007 26.31 27.21 26.21 27.16 1,046,961 +1.02(+3.89%)
Dec 05, 2007 25.63 26.51 25.50 26.14 941,792 +0.78(+3.09%)
Dec 04, 2007 25.65 25.71 25.18 25.35 1,147,082 -0.49(-1.91%)
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.