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 (%)
Jul 31, 2007 19.25 19.59 18.96 19.02 1,555,665 +0.19(+1.01%)
Jul 30, 2007 18.53 19.06 18.45 18.83 1,351,847 +0.36(+1.96%)
Jul 27, 2007 18.28 18.84 17.86 18.47 1,757,170 +0.10(+0.54%)
Jul 26, 2007 18.71 18.95 17.95 18.37 1,912,505 -0.58(-3.09%)
Jul 25, 2007 18.91 19.28 18.49 18.95 1,673,140 +0.15(+0.81%)
Jul 24, 2007 19.80 19.85 18.65 18.80 2,152,081 -1.22(-6.08%)
Jul 23, 2007 20.42 20.50 19.90 20.02 951,783 -0.40(-1.96%)
Jul 20, 2007 20.71 20.77 20.17 20.41 999,214 -0.29(-1.42%)
Jul 19, 2007 20.43 20.83 20.13 20.71 928,330 +0.27(+1.30%)
Jul 18, 2007 19.99 20.53 19.97 20.44 1,564,920 +0.47(+2.33%)
Jul 17, 2007 20.26 20.73 19.96 19.98 1,395,598 -0.05(-0.24%)
Jul 16, 2007 20.31 20.32 19.84 20.02 1,554,619 -0.31(-1.52%)
Jul 13, 2007 20.16 20.42 20.12 20.33 1,429,147 +0.30(+1.50%)
Jul 12, 2007 19.94 20.20 19.89 20.03 1,718,678 -0.17(-0.82%)
Jul 11, 2007 19.54 20.36 19.53 20.20 1,566,708 +0.67(+3.41%)
Jul 10, 2007 19.43 19.69 19.21 19.54 1,419,050 +0.04(+0.22%)
Jul 09, 2007 19.14 19.54 18.97 19.49 1,427,569 +0.59(+3.12%)
Jul 06, 2007 18.55 19.12 18.55 18.90 1,435,772 +0.47(+2.55%)
Jul 05, 2007 18.54 18.54 18.19 18.43 790,663 -0.10(-0.51%)
Jul 03, 2007 18.04 18.54 18.04 18.53 330,547 +0.30(+1.64%)
Jul 02, 2007 17.91 18.23 17.91 18.23 1,094,813 +0.40(+2.24%)
Jun 29, 2007 17.31 17.99 17.31 17.83 1,341,435 +0.66(+3.85%)
Jun 28, 2007 17.42 17.42 17.04 17.17 1,041,576 +0.03(+0.17%)
Jun 27, 2007 16.76 17.15 16.65 17.14 1,476,959 +0.18(+1.04%)
Jun 26, 2007 17.51 18.03 16.89 16.96 2,037,096 -0.47(-2.70%)
Jun 25, 2007 17.45 17.45 17.18 17.43 1,065,576 -0.01(-0.05%)
Jun 22, 2007 17.78 17.78 17.26 17.44 517,433 -0.35(-1.95%)
Jun 21, 2007 17.59 17.87 17.30 17.79 989,328 +0.29(+1.66%)
Jun 20, 2007 18.03 18.21 17.48 17.50 787,508 -0.53(-2.95%)
Jun 19, 2007 18.16 18.23 17.94 18.03 731,873 -0.23(-1.25%)
Jun 18, 2007 18.35 18.43 18.11 18.26 575,276 -0.02(-0.10%)
Jun 15, 2007 18.16 18.31 18.04 18.28 768,262 +0.21(+1.16%)
Jun 14, 2007 17.73 18.07 17.73 18.07 477,469 +0.41(+2.34%)
Jun 13, 2007 17.27 17.75 17.27 17.66 699,271 +0.42(+2.43%)
Jun 12, 2007 17.12 17.42 16.80 17.24 1,005,314 +0.12(+0.72%)
Jun 11, 2007 17.00 17.36 16.93 17.12 582,839 +0.08(+0.45%)
Jun 08, 2007 16.93 17.04 16.68 17.04 912,957 +0.05(+0.28%)
Jun 07, 2007 17.54 17.62 16.99 16.99 722,198 -0.55(-3.14%)
Jun 06, 2007 17.61 17.61 17.34 17.54 824,317 -0.12(-0.67%)
Jun 05, 2007 18.09 18.09 17.53 17.66 792,346 -0.01(-0.05%)
Jun 04, 2007 17.48 17.70 17.18 17.67 763,004 +0.46(+2.68%)
Jun 01, 2007 17.29 17.37 17.15 17.21 679,394 -0.03(-0.17%)
May 31, 2007 17.72 17.72 17.12 17.24 718,041 -0.06(-0.36%)
May 30, 2007 16.76 17.30 16.56 17.30 621,971 +0.47(+2.77%)
May 29, 2007 16.88 17.02 16.71 16.83 477,889 -0.07(-0.42%)
May 25, 2007 16.67 16.94 16.65 16.91 668,667 +0.35(+2.13%)
May 24, 2007 17.02 17.21 16.51 16.55 818,017 -0.57(-3.33%)
May 23, 2007 17.31 17.45 17.11 17.12 1,008,620 -0.12(-0.69%)
May 22, 2007 17.40 17.43 17.18 17.24 857,235 -0.14(-0.82%)
May 21, 2007 17.10 17.55 17.03 17.39 949,269 +0.25(+1.47%)
May 18, 2007 16.88 17.24 16.88 17.13 1,208,186 +0.26(+1.52%)
May 17, 2007 16.31 16.91 16.31 16.88 1,281,384 +0.53(+3.26%)
May 16, 2007 16.43 16.45 16.10 16.35 670,665 -0.06(-0.35%)
May 15, 2007 16.64 16.71 16.29 16.40 788,902 -0.19(-1.17%)
May 14, 2007 16.44 16.62 16.43 16.60 771,627 +0.16(+0.95%)
May 11, 2007 16.06 16.46 15.98 16.44 1,117,951 +0.46(+2.89%)
May 10, 2007 15.88 15.99 15.82 15.98 1,590,582 +0.02(+0.12%)
May 09, 2007 16.02 16.12 15.71 15.96 934,430 -0.18(-1.09%)
May 08, 2007 15.99 16.14 15.79 16.14 1,238,054 +0.14(+0.89%)
May 07, 2007 16.07 16.03 15.72 15.99 1,274,359 -0.08(-0.47%)
May 04, 2007 16.16 16.31 15.96 16.07 893,939 -0.10(-0.65%)
May 03, 2007 16.30 16.23 15.92 16.17 990,064 -0.12(-0.76%)
May 02, 2007 15.97 16.34 15.95 16.30 970,540 +0.40(+2.54%)
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.