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 (%)
Jun 29, 2007 17.31 17.99 17.31 17.83 1,341,435 +0.66(+3.85%)
Jun 28, 2007 17.42 17.42 17.04 17.17 1,041,576 +0.03(+0.17%)
Jun 27, 2007 16.76 17.15 16.65 17.14 1,476,959 +0.18(+1.04%)
Jun 26, 2007 17.51 18.03 16.89 16.96 2,037,096 -0.47(-2.70%)
Jun 25, 2007 17.45 17.45 17.18 17.43 1,065,576 -0.01(-0.05%)
Jun 22, 2007 17.78 17.78 17.26 17.44 517,433 -0.35(-1.95%)
Jun 21, 2007 17.59 17.87 17.30 17.79 989,328 +0.29(+1.66%)
Jun 20, 2007 18.03 18.21 17.48 17.50 787,508 -0.53(-2.95%)
Jun 19, 2007 18.16 18.23 17.94 18.03 731,873 -0.23(-1.25%)
Jun 18, 2007 18.35 18.43 18.11 18.26 575,276 -0.02(-0.10%)
Jun 15, 2007 18.16 18.31 18.04 18.28 768,262 +0.21(+1.16%)
Jun 14, 2007 17.73 18.07 17.73 18.07 477,469 +0.41(+2.34%)
Jun 13, 2007 17.27 17.75 17.27 17.66 699,271 +0.42(+2.43%)
Jun 12, 2007 17.12 17.42 16.80 17.24 1,005,314 +0.12(+0.72%)
Jun 11, 2007 17.00 17.36 16.93 17.12 582,839 +0.08(+0.45%)
Jun 08, 2007 16.93 17.04 16.68 17.04 912,957 +0.05(+0.28%)
Jun 07, 2007 17.54 17.62 16.99 16.99 722,198 -0.55(-3.14%)
Jun 06, 2007 17.61 17.61 17.34 17.54 824,317 -0.12(-0.67%)
Jun 05, 2007 18.09 18.09 17.53 17.66 792,346 -0.01(-0.05%)
Jun 04, 2007 17.48 17.70 17.18 17.67 763,004 +0.46(+2.68%)
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.