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, 2007 16.16 16.19 15.69 15.73 1,011,992 -0.43(-2.65%)
Apr 27, 2007 16.17 16.28 16.04 16.16 1,226,033 -0.01(-0.06%)
Apr 26, 2007 15.77 16.29 15.72 16.17 1,942,060 +0.40(+2.56%)
Apr 25, 2007 15.71 15.80 15.24 15.77 1,138,143 +0.47(+3.08%)
Apr 24, 2007 15.30 15.38 15.22 15.29 1,023,298 -0.02(-0.15%)
Apr 23, 2007 15.16 15.34 15.08 15.32 1,105,601 +0.18(+1.16%)
Apr 20, 2007 15.01 15.21 14.88 15.14 1,400,789 +0.21(+1.43%)
Apr 19, 2007 15.28 15.28 14.92 14.93 1,244,995 -0.47(-3.06%)
Apr 18, 2007 15.58 15.60 15.32 15.40 716,308 -0.26(-1.64%)
Apr 17, 2007 15.77 15.86 15.57 15.66 1,719,309 -0.11(-0.69%)
Apr 16, 2007 15.67 15.87 15.59 15.77 1,445,658 +0.19(+1.22%)
Apr 13, 2007 15.41 15.59 15.23 15.57 783,406 +0.17(+1.08%)
Apr 12, 2007 15.14 15.46 15.12 15.41 1,024,455 +0.33(+2.21%)
Apr 11, 2007 14.99 15.15 14.91 15.08 1,108,018 +0.08(+0.54%)
Apr 10, 2007 14.62 15.08 14.62 14.99 927,909 +0.33(+2.27%)
Apr 09, 2007 14.44 14.76 14.40 14.66 1,069,572 +0.18(+1.21%)
Apr 05, 2007 14.35 14.53 14.34 14.49 461,693 +0.11(+0.79%)
Apr 04, 2007 14.29 14.38 14.14 14.37 519,423 +0.03(+0.20%)
Apr 03, 2007 14.26 14.37 14.12 14.34 1,022,457 +0.06(+0.43%)
Apr 02, 2007 14.17 14.31 14.11 14.28 845,351 +0.12(+0.84%)
Mar 30, 2007 14.41 14.41 14.10 14.16 802,758 -0.24(-1.68%)
Mar 29, 2007 14.50 14.51 14.28 14.41 565,285 +0.05(+0.36%)
Mar 28, 2007 14.28 14.42 14.28 14.35 809,804 +0.17(+1.17%)
Mar 27, 2007 14.16 14.29 14.03 14.19 744,999 +0.03(+0.23%)
Mar 26, 2007 14.11 14.22 13.93 14.15 576,021 +0.12(+0.88%)
Mar 23, 2007 14.03 14.12 13.94 14.03 445,707 +0.06(+0.44%)
Mar 22, 2007 13.85 14.02 13.82 13.97 525,636 +0.22(+1.63%)
Mar 21, 2007 13.55 13.85 13.47 13.74 771,627 +0.27(+2.01%)
Mar 20, 2007 13.28 13.47 13.22 13.47 658,150 +0.19(+1.43%)
Mar 19, 2007 13.12 13.28 13.06 13.28 564,444 +0.27(+2.05%)
Mar 16, 2007 13.09 13.15 12.96 13.02 561,499 -0.06(-0.44%)
Mar 15, 2007 13.14 13.21 13.03 13.07 623,864 -0.04(-0.33%)
Mar 14, 2007 12.92 13.12 12.80 13.12 642,585 +0.21(+1.66%)
Mar 13, 2007 13.16 13.35 12.90 12.90 525,741 -0.26(-1.99%)
Mar 12, 2007 13.06 13.24 13.03 13.16 462,745 -0.11(-0.82%)
Mar 09, 2007 13.35 13.38 13.14 13.27 465,584 +0.02(+0.14%)
Mar 08, 2007 13.41 13.45 13.19 13.25 672,137 -0.01(-0.07%)
Mar 07, 2007 13.03 13.49 12.90 13.26 998,373 +0.26(+1.97%)
Mar 06, 2007 12.92 13.06 12.84 13.01 1,072,622 +0.16(+1.26%)
Mar 05, 2007 13.04 13.13 12.84 12.85 914,868 -0.30(-2.31%)
Mar 02, 2007 13.63 13.70 13.12 13.15 1,302,312 -0.47(-3.46%)
Mar 01, 2007 13.38 13.93 13.37 13.62 1,236,801 -0.08(-0.55%)
Feb 28, 2007 13.54 13.79 13.32 13.70 1,559,241 +0.17(+1.23%)
Feb 27, 2007 13.83 14.04 13.39 13.53 1,385,186 -0.62(-4.37%)
Feb 26, 2007 14.22 14.43 14.09 14.15 970,818 -0.20(-1.42%)
Feb 23, 2007 14.33 14.56 14.23 14.35 1,275,073 +0.05(+0.37%)
Feb 22, 2007 13.93 14.32 13.72 14.30 1,346,483 +0.54(+3.94%)
Feb 21, 2007 13.56 13.80 13.47 13.76 806,544 +0.12(+0.91%)
Feb 20, 2007 13.81 13.81 13.53 13.64 609,877 -0.24(-1.71%)
Feb 16, 2007 13.69 13.90 13.65 13.87 633,435 +0.20(+1.43%)
Feb 15, 2007 13.67 13.71 13.53 13.68 580,324 -0.04(-0.31%)
Feb 14, 2007 13.70 13.93 13.60 13.72 944,628 +0.08(+0.59%)
Feb 13, 2007 13.49 13.64 13.45 13.64 368,843 +0.24(+1.81%)
Feb 12, 2007 13.63 13.63 13.31 13.40 421,923 -0.23(-1.67%)
Feb 09, 2007 13.54 13.78 13.50 13.63 908,874 +0.09(+0.63%)
Feb 08, 2007 13.50 13.60 13.39 13.54 871,959 +0.08(+0.57%)
Feb 07, 2007 13.45 13.53 13.36 13.46 1,235,635 +0.02(+0.14%)
Feb 06, 2007 13.46 13.55 13.30 13.45 1,200,403 +0.07(+0.50%)
Feb 05, 2007 13.45 13.58 13.32 13.38 644,898 +0.05(+0.36%)
Feb 02, 2007 13.30 13.45 13.11 13.33 1,070,203 +0.12(+0.94%)
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.