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 (%)
Feb 29, 2008 30.80 31.03 30.15 30.32 2,053,366 -0.74(-2.39%)
Feb 28, 2008 30.90 31.26 30.29 31.06 2,256,040 +0.68(+2.22%)
Feb 27, 2008 30.76 31.38 30.24 30.39 1,801,616 -0.56(-1.81%)
Feb 26, 2008 30.14 31.10 29.57 30.95 1,825,841 +0.76(+2.52%)
Feb 25, 2008 29.50 30.34 29.30 30.19 2,280,311 +0.72(+2.45%)
Feb 22, 2008 28.78 29.68 28.78 29.47 2,333,578 -0.16(-0.55%)
Feb 21, 2008 31.24 31.92 29.01 29.63 4,252,818 +0.03(+0.10%)
Feb 20, 2008 28.57 29.78 28.34 29.60 3,572,049 +1.27(+4.50%)
Feb 19, 2008 27.54 28.59 27.39 28.33 1,810,296 +1.22(+4.49%)
Feb 18, 2008 27.47 28.47 26.26 27.11 0 +0.00(+0.00%)
Feb 15, 2008 27.47 28.47 26.26 27.11 1,610,734 -0.51(-1.86%)
Feb 14, 2008 27.67 27.91 27.13 27.62 2,067,640 +0.44(+1.61%)
Feb 13, 2008 26.78 27.26 26.52 27.18 1,414,182 +0.58(+2.18%)
Feb 12, 2008 26.69 27.22 26.25 26.60 1,406,288 +0.09(+0.32%)
Feb 11, 2008 25.98 26.60 25.70 26.52 1,766,787 +0.62(+2.39%)
Feb 08, 2008 24.75 26.02 24.75 25.90 1,806,904 +1.14(+4.61%)
Feb 07, 2008 24.28 25.07 23.77 24.76 2,359,546 +0.29(+1.17%)
Feb 06, 2008 25.09 25.14 24.37 24.47 2,349,642 -0.44(-1.76%)
Feb 05, 2008 25.31 26.49 24.86 24.91 2,758,167 -0.81(-3.14%)
Feb 04, 2008 25.05 26.02 25.05 25.72 2,064,867 +0.56(+2.23%)
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.