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, 2005 10.29 10.61 10.17 10.37 504,918 +0.13(+1.30%)
Oct 28, 2005 9.865 10.34 9.715 10.24 474,839 +0.43(+4.39%)
Oct 27, 2005 10.28 10.34 9.779 9.808 440,554 -0.43(-4.16%)
Oct 26, 2005 10.21 10.55 10.08 10.23 748,175 +0.03(+0.28%)
Oct 25, 2005 9.841 10.21 9.725 10.21 566,652 +0.47(+4.84%)
Oct 24, 2005 9.354 9.839 9.290 9.734 574,540 +0.35(+3.78%)
Oct 21, 2005 9.425 9.580 9.335 9.380 747,859 -0.05(-0.50%)
Oct 20, 2005 9.920 9.929 9.261 9.428 722,724 -0.44(-4.46%)
Oct 19, 2005 9.663 9.891 9.390 9.867 672,453 +0.22(+2.24%)
Oct 18, 2005 10.13 10.19 9.649 9.651 812,959 -0.45(-4.49%)
Oct 17, 2005 10.04 10.23 9.946 10.11 506,075 +0.19(+1.89%)
Oct 14, 2005 9.554 9.984 9.421 9.917 690,647 +0.37(+3.83%)
Oct 13, 2005 9.965 9.965 9.202 9.551 1,201,245 -0.47(-4.72%)
Oct 12, 2005 10.45 10.45 9.894 10.02 584,636 -0.37(-3.57%)
Oct 11, 2005 10.46 10.61 10.35 10.40 662,146 +0.01(+0.11%)
Oct 10, 2005 10.65 10.65 10.35 10.38 737,237 -0.21(-1.95%)
Oct 07, 2005 10.46 10.61 10.26 10.59 596,941 +0.28(+2.70%)
Oct 06, 2005 10.56 10.60 10.18 10.31 808,332 -0.24(-2.30%)
Oct 05, 2005 11.41 11.47 10.55 10.55 651,419 -0.89(-7.79%)
Oct 04, 2005 11.95 11.97 11.45 11.45 365,779 -0.54(-4.48%)
Oct 03, 2005 47.87 12.12 11.87 11.98 324,657 -0.01(-0.06%)
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%)
Sep 01, 2005 10.84 11.13 10.84 11.10 407,531 +0.35(+3.27%)
Aug 31, 2005 10.53 11.05 10.52 10.75 644,162 +0.22(+2.12%)
Aug 30, 2005 10.43 10.63 10.43 10.53 599,781 +0.12(+1.19%)
Aug 29, 2005 10.55 10.60 10.33 10.40 648,053 -0.07(-0.64%)
Aug 26, 2005 10.68 10.71 10.46 10.47 221,381 -0.20(-1.89%)
Aug 25, 2005 10.70 10.72 10.61 10.67 260,820 -0.01(-0.13%)
Aug 24, 2005 10.65 10.86 10.57 10.69 368,934 +0.08(+0.74%)
Aug 23, 2005 10.59 10.71 10.52 10.61 378,084 +0.02(+0.20%)
Aug 22, 2005 10.58 10.68 10.45 10.59 300,153 +0.07(+0.66%)
Aug 19, 2005 10.42 10.64 10.42 10.52 377,663 +0.23(+2.24%)
Aug 18, 2005 10.22 10.41 10.11 10.29 542,463 -0.03(-0.30%)
Aug 17, 2005 10.59 10.79 10.19 10.32 639,745 -0.34(-3.15%)
Aug 16, 2005 10.88 10.90 10.63 10.65 584,216 -0.27(-2.44%)
Aug 15, 2005 11.04 11.12 10.88 10.92 260,609 -0.12(-1.06%)
Aug 12, 2005 11.00 11.05 10.85 11.04 416,681 +0.04(+0.35%)
Aug 11, 2005 10.98 11.08 10.90 11.00 302,151 +0.02(+0.19%)
Aug 10, 2005 10.88 11.02 10.84 10.98 420,151 +0.12(+1.09%)
Aug 09, 2005 10.98 10.98 10.83 10.86 578,852 -0.10(-0.91%)
Aug 08, 2005 11.03 11.17 10.96 10.96 580,640 -0.03(-0.26%)
Aug 05, 2005 11.21 11.22 10.73 10.99 520,167 -0.17(-1.51%)
Aug 04, 2005 11.12 11.27 11.00 11.16 425,094 +0.01(+0.06%)
Aug 03, 2005 11.52 11.53 11.12 11.15 637,326 -0.33(-2.88%)
Aug 02, 2005 11.35 11.48 11.25 11.48 374,087 +0.19(+1.64%)
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.