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 (%)
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%)
Aug 01, 2005 11.12 11.30 11.12 11.29 386,392 +0.17(+1.52%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
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.