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 (%)
Dec 31, 2009 14.21 14.07 14.07 14.07 1,077,670 -0.10(-0.67%)
Dec 30, 2009 14.15 14.33 14.08 14.17 1,611,325 -0.13(-0.93%)
Dec 29, 2009 14.42 14.57 14.11 14.30 1,475,251 -0.09(-0.60%)
Dec 28, 2009 14.65 14.73 14.29 14.39 1,761,113 -0.16(-1.11%)
Dec 24, 2009 14.49 14.70 14.44 14.55 658,274 +0.11(+0.79%)
Dec 23, 2009 14.31 14.45 14.00 14.43 2,288,769 +0.21(+1.47%)
Dec 22, 2009 14.05 14.22 13.98 14.22 2,381,123 +0.29(+2.05%)
Dec 21, 2009 13.90 14.08 13.83 13.94 2,000,532 +0.13(+0.96%)
Dec 18, 2009 13.68 13.85 13.57 13.81 4,721,092 +0.37(+2.76%)
Dec 17, 2009 13.67 13.79 13.27 13.44 4,291,891 -0.47(-3.35%)
Dec 16, 2009 13.57 13.93 13.47 13.90 4,403,647 +0.44(+3.25%)
Dec 15, 2009 13.21 13.58 13.09 13.46 3,721,261 +0.27(+2.02%)
Dec 14, 2009 13.15 13.33 13.14 13.20 3,984,180 +0.53(+4.20%)
Dec 11, 2009 12.84 12.92 12.56 12.67 4,895,420 -0.14(-1.11%)
Dec 10, 2009 12.39 12.85 12.39 12.81 5,627,150 +0.57(+4.66%)
Dec 09, 2009 12.66 12.71 12.15 12.24 6,394,625 -0.41(-3.23%)
Dec 08, 2009 12.93 12.99 12.61 12.65 5,382,331 -0.51(-3.90%)
Dec 07, 2009 13.08 13.37 12.99 13.16 6,550,454 +0.05(+0.36%)
Dec 04, 2009 12.95 13.37 12.76 13.11 9,191,087 +0.26(+2.00%)
Dec 03, 2009 12.54 12.90 12.47 12.86 9,725,327 +0.32(+2.58%)
Dec 02, 2009 12.87 12.88 12.49 12.53 4,678,723 -0.31(-2.44%)
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.