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 (%)
Jan 30, 2009 12.37 12.56 11.51 11.64 0 -0.42(-3.47%)
Jan 29, 2009 12.25 12.25 11.55 12.06 3,800,997 -0.62(-4.88%)
Jan 28, 2009 11.97 12.71 11.97 12.67 3,722,157 +0.90(+7.67%)
Jan 27, 2009 11.66 12.14 11.47 11.77 4,582,344 +0.11(+0.98%)
Jan 26, 2009 10.99 12.02 10.89 11.66 5,342,207 +0.79(+7.26%)
Jan 23, 2009 9.556 10.98 9.337 10.87 3,970,765 +0.96(+9.69%)
Jan 22, 2009 10.16 10.44 9.718 9.908 3,665,002 -0.53(-5.10%)
Jan 21, 2009 9.661 10.46 9.366 10.44 3,770,479 +0.99(+10.46%)
Jan 20, 2009 9.917 10.24 9.328 9.451 3,752,950 -0.78(-7.62%)
Jan 16, 2009 10.39 10.74 9.651 10.23 2,826,160 +0.16(+1.60%)
Jan 15, 2009 9.803 10.14 9.138 10.07 3,190,844 +0.25(+2.52%)
Jan 14, 2009 10.55 10.80 9.623 9.822 2,917,921 -0.97(-8.99%)
Jan 13, 2009 10.41 10.90 10.08 10.79 3,817,572 +0.42(+4.03%)
Jan 12, 2009 10.74 10.75 10.14 10.37 2,585,339 -0.64(-5.79%)
Jan 09, 2009 11.59 11.64 10.51 11.01 2,994,479 -0.48(-4.22%)
Jan 08, 2009 11.45 11.64 11.08 11.50 4,077,985 -0.10(-0.90%)
Jan 07, 2009 12.73 12.73 11.29 11.60 2,972,938 -1.40(-10.75%)
Jan 06, 2009 13.30 14.02 12.86 13.00 3,928,193 -0.05(-0.36%)
Jan 05, 2009 12.27 13.37 12.27 13.05 4,789,083 +0.71(+5.78%)
Jan 02, 2009 10.47 12.47 10.39 12.33 0 +1.95(+18.77%)
Jan 01, 2009 9.993 10.67 9.984 10.38 0 +0.00(+0.00%)
Dec 31, 2008 9.993 10.67 9.984 10.38 3,065,261 +0.36(+3.61%)
Dec 30, 2008 9.271 10.10 8.957 10.02 2,764,849 +0.69(+7.44%)
Dec 29, 2008 9.337 9.508 9.033 9.328 1,596,237 +0.16(+1.76%)
Dec 26, 2008 8.795 9.166 8.662 9.166 1,273,005 +0.40(+4.56%)
Dec 24, 2008 8.615 8.843 8.263 8.767 1,026,093 +0.02(+0.22%)
Dec 23, 2008 8.567 8.909 8.482 8.748 3,265,518 +0.22(+2.56%)
Dec 22, 2008 9.309 9.309 8.016 8.529 4,073,011 -0.69(-7.53%)
Dec 19, 2008 8.405 9.242 8.196 9.223 4,676,471 +0.87(+10.35%)
Dec 18, 2008 8.757 9.166 8.101 8.358 2,492,142 -0.57(-6.39%)
Dec 17, 2008 8.938 9.527 8.805 8.928 3,013,014 -0.15(-1.68%)
Dec 16, 2008 8.986 9.185 8.472 9.081 3,477,921 +0.37(+4.26%)
Dec 15, 2008 9.508 10.03 8.501 8.710 2,732,242 -0.47(-5.08%)
Dec 12, 2008 8.605 9.546 8.272 9.176 2,850,545 -0.21(-2.23%)
Dec 11, 2008 9.508 10.74 9.090 9.385 5,153,166 -0.06(-0.60%)
Dec 10, 2008 8.776 9.480 8.776 9.442 4,375,860 +0.92(+10.83%)
Dec 09, 2008 8.268 8.976 8.082 8.520 4,546,836 +0.17(+2.05%)
Dec 08, 2008 8.111 8.710 7.911 8.348 4,183,680 +0.72(+9.48%)
Dec 05, 2008 7.654 7.683 6.722 7.626 0 -0.07(-0.87%)
Dec 04, 2008 8.558 8.995 7.303 7.692 5,542,598 -1.08(-12.35%)
Dec 03, 2008 8.282 8.852 7.787 8.776 3,660,395 +0.26(+3.01%)
Dec 02, 2008 8.463 8.814 7.978 8.520 4,599,592 +0.26(+3.11%)
Dec 01, 2008 8.377 8.662 8.177 8.263 5,051,210 -0.80(-8.81%)
Nov 28, 2008 9.375 9.394 8.577 9.062 1,334,943 -0.33(-3.54%)
Nov 26, 2008 8.082 9.413 7.730 9.394 3,846,204 +1.24(+15.15%)
Nov 25, 2008 7.921 8.510 7.455 8.158 7,066,550 +0.42(+5.41%)
Nov 24, 2008 7.417 8.263 6.932 7.740 6,596,583 +0.74(+10.60%)
Nov 21, 2008 5.705 7.084 5.467 6.998 7,364,241 +1.53(+28.00%)
Nov 20, 2008 6.884 6.884 5.315 5.467 9,493,509 -1.61(-22.72%)
Nov 19, 2008 8.044 8.310 7.055 7.074 5,248,967 -1.06(-12.98%)
Nov 18, 2008 8.386 8.434 7.559 8.130 3,387,400 -0.17(-2.06%)
Nov 17, 2008 8.681 8.681 7.902 8.301 4,156,974 -0.34(-3.96%)
Nov 14, 2008 8.976 9.413 8.463 8.643 0 -0.60(-6.48%)
Nov 13, 2008 8.329 9.242 7.512 9.242 7,943,753 +1.03(+12.50%)
Nov 12, 2008 9.527 9.604 7.892 8.215 6,432,190 -1.68(-17.00%)
Nov 11, 2008 10.46 10.83 9.746 9.898 2,042,287 -1.01(-9.24%)
Nov 10, 2008 11.84 12.09 10.60 10.91 3,078,073 +0.00(+0.00%)
Nov 07, 2008 10.90 11.74 10.50 10.91 2,659,818 -0.06(-0.52%)
Nov 06, 2008 11.71 11.84 10.60 10.96 2,905,180 -0.98(-8.20%)
Nov 05, 2008 12.94 12.94 11.94 11.94 4,230,163 -1.16(-8.85%)
Nov 04, 2008 11.76 13.27 11.49 13.10 4,891,696 +1.90(+16.98%)
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.