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 (%)
Aug 31, 2006 14.73 14.88 14.61 14.74 418,258 +0.01(+0.10%)
Aug 30, 2006 14.99 14.99 14.43 14.73 725,563 -0.27(-1.81%)
Aug 29, 2006 15.38 15.38 14.68 15.00 1,169,378 -0.30(-1.96%)
Aug 28, 2006 15.31 15.45 15.12 15.30 411,002 -0.29(-1.89%)
Aug 25, 2006 15.58 15.84 15.47 15.59 402,588 +0.10(+0.68%)
Aug 24, 2006 15.38 15.49 15.16 15.49 613,348 +0.23(+1.50%)
Aug 23, 2006 15.48 15.57 15.09 15.26 413,631 -0.22(-1.41%)
Aug 22, 2006 15.36 15.52 15.33 15.48 410,686 +0.16(+1.02%)
Aug 21, 2006 15.16 15.46 15.15 15.32 477,469 +0.05(+0.31%)
Aug 18, 2006 15.21 15.33 15.02 15.28 474,208 +0.12(+0.82%)
Aug 17, 2006 15.37 15.42 15.05 15.15 683,390 -0.29(-1.91%)
Aug 16, 2006 15.68 15.86 15.31 15.45 603,251 -0.19(-1.19%)
Aug 15, 2006 15.50 15.64 15.26 15.63 815,904 +0.35(+2.27%)
Aug 14, 2006 16.08 16.08 15.25 15.28 897,726 -0.80(-4.97%)
Aug 11, 2006 16.22 16.22 15.95 16.08 327,602 -0.14(-0.85%)
Aug 10, 2006 16.25 16.29 15.93 16.22 600,412 -0.15(-0.90%)
Aug 09, 2006 16.39 16.67 16.18 16.37 670,770 +0.16(+1.00%)
Aug 08, 2006 16.43 16.52 16.16 16.21 669,298 -0.22(-1.33%)
Aug 07, 2006 16.25 16.46 16.07 16.43 807,280 +0.25(+1.53%)
Aug 04, 2006 16.43 16.53 15.97 16.18 722,934 -0.06(-0.35%)
Aug 03, 2006 16.16 16.43 16.00 16.24 657,519 -0.08(-0.50%)
Aug 02, 2006 16.64 17.02 16.27 16.32 1,368,254 -0.23(-1.41%)
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.