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 (%)
Sep 30, 2005 12.13 12.22 11.90 11.99 389,231 -0.19(-1.58%)
Sep 29, 2005 12.08 12.21 12.01 12.18 777,832 +0.34(+2.83%)
Sep 28, 2005 11.63 11.88 11.49 11.85 320,030 +0.22(+1.92%)
Sep 27, 2005 11.61 11.66 11.36 11.62 321,923 +0.01(+0.08%)
Sep 26, 2005 11.32 11.68 11.24 11.61 383,447 +0.24(+2.13%)
Sep 23, 2005 11.37 11.53 11.26 11.37 501,973 -0.14(-1.26%)
Sep 22, 2005 11.87 11.88 11.21 11.52 610,298 -0.25(-2.14%)
Sep 21, 2005 11.84 11.93 11.69 11.77 465,690 +0.09(+0.79%)
Sep 20, 2005 11.79 11.85 11.59 11.68 439,397 -0.11(-0.95%)
Sep 19, 2005 11.53 11.80 11.53 11.79 755,431 +0.39(+3.38%)
Sep 16, 2005 11.21 11.51 11.18 11.40 742,706 +0.25(+2.26%)
Sep 15, 2005 11.20 11.29 11.09 11.15 577,169 +0.00(+0.04%)
Sep 14, 2005 10.93 11.24 10.92 11.15 660,884 +0.23(+2.07%)
Sep 13, 2005 10.85 10.97 10.80 10.92 390,283 +0.07(+0.68%)
Sep 12, 2005 11.08 11.17 10.85 10.85 361,151 -0.24(-2.12%)
Sep 09, 2005 10.87 11.17 10.87 11.08 626,599 +0.32(+2.96%)
Sep 08, 2005 10.80 10.97 10.73 10.76 460,957 -0.02(-0.18%)
Sep 07, 2005 10.57 10.86 10.54 10.78 415,945 +0.22(+2.05%)
Sep 06, 2005 10.64 10.72 10.39 10.57 403,009 -0.01(-0.09%)
Sep 02, 2005 11.04 11.06 10.51 10.58 517,117 -0.53(-4.75%)
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.