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 (%)
Nov 30, 2007 25.92 25.92 24.95 25.35 2,531,526 -0.17(-0.67%)
Nov 29, 2007 25.20 25.82 25.12 25.52 860,601 +0.29(+1.13%)
Nov 28, 2007 25.32 25.55 24.82 25.24 1,268,002 -0.08(-0.32%)
Nov 27, 2007 25.90 26.14 24.92 25.32 1,269,289 -0.73(-2.81%)
Nov 26, 2007 26.08 26.54 25.90 26.05 1,617,610 +0.20(+0.77%)
Nov 23, 2007 25.26 26.09 25.24 25.85 331,391 +0.57(+2.24%)
Nov 21, 2007 25.17 26.04 25.11 25.28 1,255,617 -0.11(-0.43%)
Nov 20, 2007 25.01 25.77 24.96 25.39 1,537,366 -0.04(-0.17%)
Nov 19, 2007 25.76 26.14 25.41 25.44 753,433 -0.46(-1.78%)
Nov 16, 2007 25.52 26.25 25.50 25.90 1,529,583 +0.64(+2.52%)
Nov 15, 2007 25.93 25.93 24.85 25.26 1,060,423 -0.72(-2.76%)
Nov 14, 2007 25.50 26.52 25.50 25.98 1,224,045 +0.57(+2.23%)
Nov 13, 2007 25.39 25.82 24.40 25.41 1,821,244 +0.02(+0.09%)
Nov 12, 2007 27.80 27.80 25.36 25.39 1,914,924 -2.44(-8.78%)
Nov 09, 2007 28.72 28.72 27.45 27.83 2,046,662 -0.84(-2.92%)
Nov 08, 2007 28.69 29.06 27.81 28.67 2,310,719 +0.23(+0.80%)
Nov 07, 2007 27.49 28.92 27.05 28.44 2,739,558 +0.73(+2.64%)
Nov 06, 2007 26.50 27.77 26.50 27.71 2,579,805 +1.32(+5.01%)
Nov 05, 2007 26.47 26.56 25.85 26.39 1,767,969 -0.24(-0.89%)
Nov 02, 2007 27.49 27.49 26.48 26.62 1,502,870 -0.35(-1.29%)
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.