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 (%)
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%)
Aug 01, 2007 19.02 20.00 19.02 19.62 2,787,830 +0.60(+3.18%)
Jul 31, 2007 19.25 19.59 18.96 19.02 1,555,665 +0.19(+1.01%)
Jul 30, 2007 18.53 19.06 18.45 18.83 1,351,847 +0.36(+1.96%)
Jul 27, 2007 18.28 18.84 17.86 18.47 1,757,170 +0.10(+0.54%)
Jul 26, 2007 18.71 18.95 17.95 18.37 1,912,505 -0.58(-3.09%)
Jul 25, 2007 18.91 19.28 18.49 18.95 1,673,140 +0.15(+0.81%)
Jul 24, 2007 19.80 19.85 18.65 18.80 2,152,081 -1.22(-6.08%)
Jul 23, 2007 20.42 20.50 19.90 20.02 951,783 -0.40(-1.96%)
Jul 20, 2007 20.71 20.77 20.17 20.41 999,214 -0.29(-1.42%)
Jul 19, 2007 20.43 20.83 20.13 20.71 928,330 +0.27(+1.30%)
Jul 18, 2007 19.99 20.53 19.97 20.44 1,564,920 +0.47(+2.33%)
Jul 17, 2007 20.26 20.73 19.96 19.98 1,395,598 -0.05(-0.24%)
Jul 16, 2007 20.31 20.32 19.84 20.02 1,554,619 -0.31(-1.52%)
Jul 13, 2007 20.16 20.42 20.12 20.33 1,429,147 +0.30(+1.50%)
Jul 12, 2007 19.94 20.20 19.89 20.03 1,718,678 -0.17(-0.82%)
Jul 11, 2007 19.54 20.36 19.53 20.20 1,566,708 +0.67(+3.41%)
Jul 10, 2007 19.43 19.69 19.21 19.54 1,419,050 +0.04(+0.22%)
Jul 09, 2007 19.14 19.54 18.97 19.49 1,427,569 +0.59(+3.12%)
Jul 06, 2007 18.55 19.12 18.55 18.90 1,435,772 +0.47(+2.55%)
Jul 05, 2007 18.54 18.54 18.19 18.43 790,663 -0.10(-0.51%)
Jul 03, 2007 18.04 18.54 18.04 18.53 330,547 +0.30(+1.64%)
Jul 02, 2007 17.91 18.23 17.91 18.23 1,094,813 +0.40(+2.24%)
Jun 29, 2007 17.31 17.99 17.31 17.83 1,341,435 +0.66(+3.85%)
Jun 28, 2007 17.42 17.42 17.04 17.17 1,041,576 +0.03(+0.17%)
Jun 27, 2007 16.76 17.15 16.65 17.14 1,476,959 +0.18(+1.04%)
Jun 26, 2007 17.51 18.03 16.89 16.96 2,037,096 -0.47(-2.70%)
Jun 25, 2007 17.45 17.45 17.18 17.43 1,065,576 -0.01(-0.05%)
Jun 22, 2007 17.78 17.78 17.26 17.44 517,433 -0.35(-1.95%)
Jun 21, 2007 17.59 17.87 17.30 17.79 989,328 +0.29(+1.66%)
Jun 20, 2007 18.03 18.21 17.48 17.50 787,508 -0.53(-2.95%)
Jun 19, 2007 18.16 18.23 17.94 18.03 731,873 -0.23(-1.25%)
Jun 18, 2007 18.35 18.43 18.11 18.26 575,276 -0.02(-0.10%)
Jun 15, 2007 18.16 18.31 18.04 18.28 768,262 +0.21(+1.16%)
Jun 14, 2007 17.73 18.07 17.73 18.07 477,469 +0.41(+2.34%)
Jun 13, 2007 17.27 17.75 17.27 17.66 699,271 +0.42(+2.43%)
Jun 12, 2007 17.12 17.42 16.80 17.24 1,005,314 +0.12(+0.72%)
Jun 11, 2007 17.00 17.36 16.93 17.12 582,839 +0.08(+0.45%)
Jun 08, 2007 16.93 17.04 16.68 17.04 912,957 +0.05(+0.28%)
Jun 07, 2007 17.54 17.62 16.99 16.99 722,198 -0.55(-3.14%)
Jun 06, 2007 17.61 17.61 17.34 17.54 824,317 -0.12(-0.67%)
Jun 05, 2007 18.09 18.09 17.53 17.66 792,346 -0.01(-0.05%)
Jun 04, 2007 17.48 17.70 17.18 17.67 763,004 +0.46(+2.68%)
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.