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 (%)
Apr 30, 2007 17.00 17.03 16.50 16.55 962,250 -0.45(-2.65%)
Apr 27, 2007 17.00 17.12 16.87 17.00 1,165,770 -0.01(-0.06%)
Apr 26, 2007 16.59 17.14 16.54 17.00 1,846,602 +0.43(+2.56%)
Apr 25, 2007 16.52 16.61 16.02 16.58 1,082,200 +0.49(+3.08%)
Apr 24, 2007 16.09 16.17 16.00 16.09 973,000 -0.02(-0.16%)
Apr 23, 2007 15.95 16.14 15.86 16.11 1,051,258 +0.18(+1.16%)
Apr 20, 2007 15.79 16.00 15.64 15.93 1,331,936 +0.23(+1.43%)
Apr 19, 2007 16.07 16.07 15.69 15.70 1,183,800 -0.50(-3.06%)
Apr 18, 2007 16.39 16.41 16.11 16.20 681,100 -0.27(-1.64%)
Apr 17, 2007 16.58 16.68 16.37 16.46 1,634,800 -0.11(-0.69%)
Apr 16, 2007 16.48 16.69 16.39 16.58 1,374,600 +0.20(+1.22%)
Apr 13, 2007 16.20 16.39 16.02 16.38 744,900 +0.18(+1.08%)
Apr 12, 2007 15.92 16.26 15.90 16.20 974,100 +0.35(+2.21%)
Apr 11, 2007 15.77 15.94 15.68 15.86 1,053,556 +0.09(+0.54%)
Apr 10, 2007 15.38 15.86 15.38 15.77 882,300 +0.35(+2.27%)
Apr 09, 2007 15.19 15.52 15.14 15.42 1,017,000 +0.19(+1.21%)
Apr 05, 2007 15.10 15.29 15.08 15.23 439,000 +0.12(+0.79%)
Apr 04, 2007 15.03 15.12 14.87 15.12 493,892 +0.03(+0.20%)
Apr 03, 2007 15.00 15.12 14.86 15.09 972,200 +0.07(+0.43%)
Apr 02, 2007 14.90 15.05 14.84 15.02 803,800 +0.12(+0.84%)
Mar 30, 2007 15.15 15.15 14.82 14.89 763,300 -0.26(-1.68%)
Mar 29, 2007 15.25 15.26 15.02 15.15 537,500 +0.05(+0.36%)
Mar 28, 2007 15.02 15.16 15.02 15.10 770,000 +0.18(+1.17%)
Mar 27, 2007 14.89 15.03 14.75 14.92 708,380 +0.04(+0.24%)
Mar 26, 2007 14.84 14.96 14.65 14.88 547,708 +0.13(+0.88%)
Mar 23, 2007 14.76 14.85 14.66 14.76 423,800 +0.07(+0.44%)
Mar 22, 2007 14.56 14.74 14.54 14.69 499,800 +0.23(+1.63%)
Mar 21, 2007 14.25 14.57 14.17 14.46 733,700 +0.29(+2.01%)
Mar 20, 2007 13.97 14.17 13.90 14.17 625,800 +0.20(+1.43%)
Mar 19, 2007 13.79 13.97 13.74 13.97 536,700 +0.28(+2.05%)
Mar 16, 2007 13.77 13.82 13.62 13.69 533,900 -0.06(-0.44%)
Mar 15, 2007 13.82 13.89 13.70 13.75 593,200 -0.04(-0.33%)
Mar 14, 2007 13.59 13.79 13.46 13.79 611,000 +0.22(+1.66%)
Mar 13, 2007 13.85 14.04 13.57 13.57 499,900 -0.28(-1.99%)
Mar 12, 2007 13.73 13.93 13.70 13.85 440,000 -0.12(-0.82%)
Mar 09, 2007 14.04 14.07 13.82 13.96 442,700 +0.02(+0.14%)
Mar 08, 2007 14.10 14.14 13.88 13.94 639,100 -0.01(-0.07%)
Mar 07, 2007 13.70 14.19 13.56 13.95 949,300 +0.27(+1.97%)
Mar 06, 2007 13.59 13.73 13.50 13.68 1,019,900 +0.17(+1.26%)
Mar 05, 2007 13.71 13.81 13.51 13.51 869,900 -0.32(-2.31%)
Mar 02, 2007 14.33 14.40 13.79 13.83 1,238,300 -0.49(-3.46%)
Mar 01, 2007 14.07 14.65 14.06 14.32 1,176,009 -0.08(-0.56%)
Feb 28, 2007 14.23 14.50 14.01 14.40 1,482,600 +0.17(+1.23%)
Feb 27, 2007 14.55 14.77 14.08 14.23 1,317,100 -0.65(-4.37%)
Feb 26, 2007 14.95 15.18 14.81 14.88 923,100 -0.21(-1.42%)
Feb 23, 2007 15.07 15.31 14.97 15.10 1,212,400 +0.06(+0.37%)
Feb 22, 2007 14.64 15.06 14.43 15.04 1,280,300 +0.57(+3.94%)
Feb 21, 2007 14.27 14.51 14.16 14.47 766,900 +0.13(+0.91%)
Feb 20, 2007 14.53 14.53 14.22 14.34 579,900 -0.25(-1.71%)
Feb 16, 2007 14.39 14.62 14.36 14.59 602,300 +0.21(+1.43%)
Feb 15, 2007 14.38 14.42 14.23 14.38 551,800 -0.04(-0.31%)
Feb 14, 2007 14.40 14.65 14.30 14.43 898,197 +0.08(+0.59%)
Feb 13, 2007 14.19 14.35 14.14 14.35 350,714 +0.26(+1.81%)
Feb 12, 2007 14.33 14.33 14.00 14.09 401,185 -0.24(-1.67%)
Feb 09, 2007 14.24 14.49 14.20 14.33 864,200 +0.09(+0.63%)
Feb 08, 2007 14.20 14.30 14.09 14.24 829,100 +0.08(+0.56%)
Feb 07, 2007 14.14 14.23 14.05 14.16 1,174,900 +0.02(+0.14%)
Feb 06, 2007 14.16 14.26 13.98 14.14 1,141,400 +0.07(+0.50%)
Feb 05, 2007 14.14 14.29 14.01 14.07 613,200 +0.05(+0.36%)
Feb 02, 2007 13.98 14.14 13.79 14.02 1,017,600 +0.13(+0.94%)
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.