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, 2007 18.21 19.11 18.21 18.91 1,039,809 +0.83(+4.60%)
Aug 30, 2007 18.16 18.59 17.99 18.08 812,433 -0.31(-1.71%)
Aug 29, 2007 18.01 18.40 17.93 18.39 712,943 +0.49(+2.74%)
Aug 28, 2007 18.51 18.61 17.89 17.90 694,118 -0.78(-4.20%)
Aug 27, 2007 19.16 19.17 18.50 18.69 661,305 -0.45(-2.36%)
Aug 24, 2007 18.85 19.29 18.78 19.14 790,558 +0.48(+2.57%)
Aug 23, 2007 19.09 19.18 18.58 18.66 1,044,542 -0.17(-0.88%)
Aug 22, 2007 19.01 19.18 18.49 18.83 974,920 +0.03(+0.18%)
Aug 21, 2007 18.81 18.94 18.25 18.79 1,671,247 -0.17(-0.88%)
Aug 20, 2007 18.78 19.09 18.28 18.96 1,280,016 -0.10(-0.50%)
Aug 17, 2007 18.54 19.08 18.20 19.05 1,547,988 +1.08(+6.03%)
Aug 16, 2007 18.52 18.64 17.38 17.97 2,156,183 -0.91(-4.83%)
Aug 15, 2007 19.83 20.12 18.78 18.88 756,799 -0.88(-4.47%)
Aug 14, 2007 19.79 20.16 19.64 19.77 975,235 +0.20(+1.04%)
Aug 13, 2007 20.21 20.53 19.54 19.56 1,335,020 -0.34(-1.70%)
Aug 10, 2007 19.95 20.74 19.24 19.90 2,923,709 -0.95(-4.56%)
Aug 09, 2007 19.97 21.59 19.84 20.85 3,440,196 +0.45(+2.21%)
Aug 08, 2007 20.04 20.67 19.86 20.40 2,410,377 +0.84(+4.30%)
Aug 07, 2007 18.76 19.64 18.58 19.56 1,703,954 +0.68(+3.63%)
Aug 06, 2007 19.02 19.02 18.20 18.87 1,866,231 -0.51(-2.65%)
Aug 03, 2007 19.46 20.06 19.23 19.39 2,355,479 -0.68(-3.36%)
Aug 02, 2007 20.99 21.16 19.27 20.06 2,238,951 +0.44(+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.