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 (%)
Apr 30, 2008 30.60 30.82 29.54 30.56 1,761,187 +0.33(+1.09%)
Apr 29, 2008 31.55 31.55 30.15 30.23 1,618,422 -1.34(-4.24%)
Apr 28, 2008 32.00 32.40 31.44 31.57 1,673,818 -0.34(-1.07%)
Apr 25, 2008 30.95 32.68 30.95 31.91 1,951,505 +1.31(+4.28%)
Apr 24, 2008 32.20 32.20 30.22 30.60 2,116,267 -1.58(-4.91%)
Apr 23, 2008 33.57 33.57 32.01 32.18 1,901,829 -1.05(-3.16%)
Apr 22, 2008 33.34 34.19 32.99 33.23 2,479,844 -0.06(-0.18%)
Apr 21, 2008 32.61 33.56 32.39 33.29 2,049,977 +1.13(+3.51%)
Apr 18, 2008 31.91 32.22 31.03 32.16 1,481,572 +0.66(+2.10%)
Apr 17, 2008 32.94 32.94 31.14 31.50 1,756,982 -0.97(-2.99%)
Apr 16, 2008 31.17 32.50 31.07 32.47 1,740,195 +1.60(+5.18%)
Apr 15, 2008 30.99 31.25 30.39 30.87 1,511,825 +0.23(+0.75%)
Apr 14, 2008 29.81 30.92 29.81 30.64 1,355,715 +0.62(+2.07%)
Apr 11, 2008 30.55 31.27 29.92 30.02 1,486,392 -1.27(-4.06%)
Apr 10, 2008 30.75 31.29 30.43 31.29 1,524,771 +0.48(+1.56%)
Apr 09, 2008 31.12 31.68 30.74 30.81 1,872,567 -0.32(-1.03%)
Apr 08, 2008 30.50 31.31 30.41 31.13 1,178,451 +0.30(+0.97%)
Apr 07, 2008 31.03 31.70 30.50 30.83 1,845,756 +0.43(+1.41%)
Apr 04, 2008 28.68 30.86 28.68 30.40 2,825,381 +1.78(+6.22%)
Apr 03, 2008 29.10 29.22 28.52 28.62 2,205,922 -0.49(-1.68%)
Apr 02, 2008 28.42 29.69 28.28 29.11 2,020,910 +0.64(+2.25%)
Apr 01, 2008 28.51 28.76 27.58 28.47 2,346,434 -0.08(-0.28%)
Mar 31, 2008 29.21 29.43 28.03 28.55 2,806,226 -0.66(-2.26%)
Mar 28, 2008 29.50 29.93 29.01 29.21 1,333,716 -0.24(-0.81%)
Mar 27, 2008 29.73 30.09 29.36 29.45 2,340,948 -0.21(-0.71%)
Mar 26, 2008 29.31 29.92 29.00 29.66 1,685,544 +0.28(+0.95%)
Mar 25, 2008 27.82 29.76 27.20 29.38 4,355,826 +1.99(+7.27%)
Mar 24, 2008 26.48 28.19 26.48 27.39 2,013,550 +0.72(+2.70%)
Mar 21, 2008 26.97 27.01 24.45 26.67 5,497,323 +0.00(+0.00%)
Mar 20, 2008 26.97 27.01 24.45 26.67 5,497,323 -0.34(-1.26%)
Mar 19, 2008 29.53 31.52 26.98 27.01 3,830,440 -3.08(-10.24%)
Mar 18, 2008 29.60 30.29 29.50 30.09 2,586,541 +1.04(+3.58%)
Mar 17, 2008 31.00 31.25 28.57 29.05 3,772,599 -2.47(-7.84%)
Mar 14, 2008 32.66 32.67 30.81 31.52 1,972,282 -1.05(-3.22%)
Mar 13, 2008 31.59 32.85 31.03 32.57 1,637,218 +0.65(+2.04%)
Mar 12, 2008 32.68 32.97 31.75 31.92 2,552,703 -0.63(-1.94%)
Mar 11, 2008 31.87 32.77 31.19 32.55 2,363,588 +2.40(+7.96%)
Mar 10, 2008 31.35 31.35 29.87 30.15 2,273,093 -1.09(-3.49%)
Mar 07, 2008 31.62 32.04 30.78 31.24 1,700,048 -0.73(-2.28%)
Mar 06, 2008 32.45 32.90 31.96 31.97 1,851,362 -0.58(-1.78%)
Mar 05, 2008 32.33 32.85 32.17 32.55 2,759,492 +0.21(+0.65%)
Mar 04, 2008 31.73 32.62 31.52 32.34 3,300,769 +0.35(+1.09%)
Mar 03, 2008 31.75 32.40 31.55 31.99 2,325,915 +0.10(+0.31%)
Feb 29, 2008 32.39 32.63 31.71 31.89 1,952,437 -0.78(-2.39%)
Feb 28, 2008 32.50 32.88 31.86 32.67 2,145,149 +0.71(+2.22%)
Feb 27, 2008 32.35 33.00 31.80 31.96 1,713,061 -0.59(-1.81%)
Feb 26, 2008 31.70 32.71 31.10 32.55 1,736,096 +0.80(+2.52%)
Feb 25, 2008 31.03 31.91 30.81 31.75 2,168,227 +0.76(+2.45%)
Feb 22, 2008 30.27 31.21 30.27 30.99 2,218,876 -0.17(-0.55%)
Feb 21, 2008 32.85 33.57 30.51 31.16 4,043,779 +0.03(+0.10%)
Feb 20, 2008 30.05 31.32 29.80 31.13 3,396,472 +1.34(+4.50%)
Feb 19, 2008 28.96 30.07 28.81 29.79 1,721,315 +1.28(+4.49%)
Feb 18, 2008 28.89 29.94 27.62 28.51 0 +0.00(+0.00%)
Feb 15, 2008 28.89 29.94 27.62 28.51 1,531,562 -0.54(-1.86%)
Feb 14, 2008 29.10 29.35 28.53 29.05 1,966,009 +0.46(+1.61%)
Feb 13, 2008 28.16 28.67 27.89 28.59 1,344,671 +0.61(+2.18%)
Feb 12, 2008 28.07 28.63 27.61 27.98 1,337,165 +0.09(+0.32%)
Feb 11, 2008 27.32 27.98 27.03 27.89 1,679,944 +0.65(+2.39%)
Feb 08, 2008 26.03 27.36 26.03 27.24 1,718,089 +1.20(+4.61%)
Feb 07, 2008 25.53 26.37 25.00 26.04 2,243,567 +0.30(+1.17%)
Feb 06, 2008 26.39 26.44 25.63 25.74 2,234,150 -0.46(-1.76%)
Feb 05, 2008 26.62 27.86 26.15 26.20 2,622,595 -0.85(-3.14%)
Feb 04, 2008 26.35 27.37 26.35 27.05 1,963,373 +0.59(+2.23%)
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.