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, 2008 29.10 29.31 28.09 29.06 1,852,229 +0.31(+1.09%)
Apr 29, 2008 30.00 30.00 28.67 28.74 1,702,084 -1.27(-4.24%)
Apr 28, 2008 30.43 30.81 29.89 30.02 1,760,344 -0.32(-1.07%)
Apr 25, 2008 29.43 31.07 29.43 30.34 2,052,386 +1.25(+4.28%)
Apr 24, 2008 30.62 30.62 28.73 29.10 2,225,665 -1.50(-4.91%)
Apr 23, 2008 31.92 31.92 30.44 30.60 2,000,142 -1.00(-3.16%)
Apr 22, 2008 31.70 32.51 31.37 31.60 2,608,037 -0.06(-0.18%)
Apr 21, 2008 31.01 31.91 30.80 31.65 2,155,948 +1.07(+3.51%)
Apr 18, 2008 30.34 30.64 29.50 30.58 1,558,160 +0.63(+2.10%)
Apr 17, 2008 31.32 31.32 29.61 29.95 1,847,807 -0.92(-2.99%)
Apr 16, 2008 29.64 30.90 29.54 30.87 1,830,152 +1.52(+5.18%)
Apr 15, 2008 29.47 29.71 28.90 29.35 1,589,977 +0.22(+0.75%)
Apr 14, 2008 28.34 29.40 28.34 29.13 1,425,797 +0.59(+2.07%)
Apr 11, 2008 29.05 29.73 28.45 28.54 1,563,229 -1.21(-4.06%)
Apr 10, 2008 29.24 29.75 28.93 29.75 1,603,592 +0.46(+1.56%)
Apr 09, 2008 29.59 30.12 29.23 29.30 1,969,367 -0.30(-1.03%)
Apr 08, 2008 29.00 29.77 28.92 29.60 1,239,369 +0.29(+0.97%)
Apr 07, 2008 29.50 30.14 29.00 29.31 1,941,170 +0.41(+1.41%)
Apr 04, 2008 27.27 29.34 27.27 28.91 2,971,436 +1.69(+6.22%)
Apr 03, 2008 27.67 27.78 27.12 27.21 2,319,955 -0.47(-1.68%)
Apr 02, 2008 27.02 28.23 26.89 27.68 2,125,379 +0.61(+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.