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 (%)
Jun 30, 2006 15.05 15.19 14.83 15.06 950,836 +0.19(+1.31%)
Jun 29, 2006 14.38 14.86 14.34 14.86 803,073 +0.55(+3.82%)
Jun 28, 2006 14.22 14.35 14.07 14.31 804,020 +0.17(+1.18%)
Jun 27, 2006 13.94 14.24 13.93 14.15 1,205,346 +0.27(+1.92%)
Jun 26, 2006 13.75 13.95 13.58 13.88 1,281,804 +0.13(+0.97%)
Jun 23, 2006 13.07 13.82 13.05 13.75 1,552,195 +1.07(+8.48%)
Jun 22, 2006 12.78 12.86 12.52 12.67 1,427,043 -0.10(-0.82%)
Jun 21, 2006 12.48 13.00 12.46 12.78 1,582,063 +0.38(+3.07%)
Jun 20, 2006 12.82 12.94 12.35 12.40 1,472,266 -0.39(-3.08%)
Jun 19, 2006 13.50 13.50 12.66 12.79 1,359,314 -0.77(-5.68%)
Jun 16, 2006 13.50 13.62 13.13 13.56 1,401,277 +0.15(+1.13%)
Jun 15, 2006 12.97 13.46 12.97 13.41 1,421,154 +0.59(+4.60%)
Jun 14, 2006 12.38 12.90 12.38 12.82 1,421,680 +0.44(+3.57%)
Jun 13, 2006 13.03 13.20 12.32 12.38 1,957,728 -0.83(-6.30%)
Jun 12, 2006 13.86 14.02 13.20 13.21 1,073,253 -0.65(-4.67%)
Jun 09, 2006 14.29 14.30 13.64 13.86 1,223,120 -0.31(-2.21%)
Jun 08, 2006 14.13 14.21 13.40 14.17 2,214,236 -0.10(-0.73%)
Jun 07, 2006 15.28 15.28 14.22 14.28 1,441,241 -1.12(-7.29%)
Jun 06, 2006 15.14 15.57 14.98 15.40 1,355,107 +0.26(+1.70%)
Jun 05, 2006 15.80 15.88 15.08 15.14 1,236,161 -0.54(-3.46%)
Jun 02, 2006 15.66 15.85 15.36 15.68 1,340,068 +0.22(+1.44%)
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.