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 (%)
Apr 30, 2010 17.58 18.50 17.39 18.21 12,967,976 +0.69(+3.96%)
Apr 29, 2010 17.53 17.59 17.20 17.51 5,357,455 +0.36(+2.11%)
Apr 28, 2010 17.08 17.33 16.87 17.15 7,457,428 +0.29(+1.75%)
Apr 27, 2010 17.19 17.40 16.75 16.86 10,220,853 -0.42(-2.42%)
Apr 26, 2010 17.56 17.72 17.25 17.28 4,732,773 -0.24(-1.36%)
Apr 23, 2010 17.11 17.51 16.93 17.51 5,369,017 +0.39(+2.28%)
Apr 22, 2010 16.56 17.13 16.29 17.12 8,392,827 +0.33(+1.98%)
Apr 21, 2010 16.79 17.02 16.64 16.79 18,041 -0.08(-0.45%)
Apr 20, 2010 16.46 16.89 16.45 16.87 5,457,467 +0.56(+3.44%)
Apr 19, 2010 16.26 16.48 16.14 16.31 4,873,324 -0.10(-0.58%)
Apr 16, 2010 16.63 16.73 16.27 16.40 6,092,488 -0.34(-2.04%)
Apr 15, 2010 16.83 16.93 16.70 16.74 3,860,977 -0.09(-0.51%)
Apr 14, 2010 16.97 17.00 16.49 16.83 7,712,859 +0.03(+0.17%)
Apr 13, 2010 17.26 17.31 16.58 16.80 9,138,788 -0.53(-3.07%)
Apr 12, 2010 17.37 17.55 17.25 17.33 4,223,803 -0.05(-0.27%)
Apr 09, 2010 17.23 17.40 17.07 17.38 4,938,613 +0.29(+1.73%)
Apr 08, 2010 17.11 17.20 16.60 17.09 12,266,851 -0.10(-0.55%)
Apr 07, 2010 17.12 17.57 17.04 17.18 10,086,006 +0.07(+0.39%)
Apr 06, 2010 16.94 17.26 16.83 17.12 6,675,411 +0.18(+1.07%)
Apr 05, 2010 16.79 17.12 16.70 16.93 6,527,238 +0.45(+2.71%)
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.