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 (%)
Oct 31, 2007 25.60 26.96 25.56 26.91 2,118,427 +1.38(+5.42%)
Oct 30, 2007 26.57 26.76 25.52 25.53 1,708,859 -1.14(-4.28%)
Oct 29, 2007 25.91 26.71 25.67 26.67 1,463,642 +1.07(+4.20%)
Oct 26, 2007 24.38 25.64 24.38 25.59 1,429,462 +1.25(+5.14%)
Oct 25, 2007 24.03 24.42 23.87 24.34 892,152 +0.51(+2.16%)
Oct 24, 2007 23.30 23.88 23.04 23.83 980,809 +0.40(+1.73%)
Oct 23, 2007 23.33 23.46 22.76 23.42 837,884 +0.54(+2.37%)
Oct 22, 2007 22.96 23.02 22.29 22.88 884,264 -0.55(-2.33%)
Oct 19, 2007 24.22 24.22 23.37 23.43 878,795 -0.69(-2.88%)
Oct 18, 2007 23.74 24.23 23.69 24.12 681,918 +0.46(+1.93%)
Oct 17, 2007 23.89 24.02 23.48 23.67 1,203,348 -0.10(-0.42%)
Oct 16, 2007 23.58 23.88 23.33 23.77 768,262 +0.42(+1.79%)
Oct 15, 2007 23.65 23.77 23.16 23.35 666,037 +0.08(+0.33%)
Oct 12, 2007 23.53 23.58 23.16 23.27 487,460 -0.03(-0.14%)
Oct 11, 2007 23.42 23.84 23.04 23.31 1,119,738 +0.14(+0.62%)
Oct 10, 2007 22.53 23.22 22.47 23.16 653,207 +0.54(+2.37%)
Oct 09, 2007 21.84 22.63 21.73 22.63 718,832 +0.70(+3.21%)
Oct 08, 2007 22.66 22.73 21.87 21.92 771,838 -0.93(-4.08%)
Oct 05, 2007 22.40 22.89 22.21 22.85 662,251 +0.68(+3.04%)
Oct 04, 2007 22.08 22.32 21.78 22.18 1,146,346 +0.23(+1.04%)
Oct 03, 2007 22.34 22.34 21.91 21.95 607,353 -0.30(-1.37%)
Oct 02, 2007 21.99 22.34 21.91 22.25 803,178 +0.05(+0.21%)
Oct 01, 2007 21.35 22.21 21.30 22.21 1,082,298 +0.96(+4.52%)
Sep 28, 2007 21.49 21.98 21.12 21.25 896,674 -0.19(-0.91%)
Sep 27, 2007 21.46 21.60 21.19 21.44 1,304,205 +0.23(+1.08%)
Sep 26, 2007 21.29 21.34 20.75 21.21 1,356,790 +0.17(+0.81%)
Sep 25, 2007 21.10 21.30 20.82 21.04 1,164,225 -0.42(-1.97%)
Sep 24, 2007 21.75 21.92 21.29 21.47 550,877 -0.37(-1.68%)
Sep 21, 2007 22.02 22.16 21.76 21.83 624,180 -0.09(-0.41%)
Sep 20, 2007 21.80 22.11 21.66 21.92 495,663 +0.11(+0.52%)
Sep 19, 2007 21.61 22.23 21.47 21.81 999,950 +0.49(+2.32%)
Sep 18, 2007 20.96 21.37 20.54 21.31 652,891 +0.58(+2.77%)
Sep 17, 2007 20.75 21.08 20.63 20.74 627,335 -0.18(-0.86%)
Sep 14, 2007 20.86 21.19 20.76 20.92 616,608 +0.02(+0.11%)
Sep 13, 2007 20.86 21.20 20.76 20.89 983,439 +0.16(+0.76%)
Sep 12, 2007 20.18 21.09 20.08 20.74 1,483,204 +0.62(+3.10%)
Sep 11, 2007 19.82 20.17 19.46 20.12 734,187 +0.57(+2.89%)
Sep 10, 2007 19.84 20.00 19.09 19.55 873,747 -0.21(-1.08%)
Sep 07, 2007 19.97 20.27 19.57 19.76 851,872 -0.41(-2.05%)
Sep 06, 2007 20.15 20.40 19.88 20.18 759,638 +0.21(+1.07%)
Sep 05, 2007 19.53 20.03 19.45 19.96 989,223 +0.27(+1.38%)
Sep 04, 2007 19.05 19.83 18.96 19.69 788,560 +0.78(+4.12%)
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.