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 (%)
Oct 31, 2005 10.29 10.61 10.17 10.37 504,918 +0.13(+1.30%)
Oct 28, 2005 9.865 10.34 9.715 10.24 474,839 +0.43(+4.39%)
Oct 27, 2005 10.28 10.34 9.779 9.808 440,554 -0.43(-4.16%)
Oct 26, 2005 10.21 10.55 10.08 10.23 748,175 +0.03(+0.28%)
Oct 25, 2005 9.841 10.21 9.725 10.21 566,652 +0.47(+4.84%)
Oct 24, 2005 9.354 9.839 9.290 9.734 574,540 +0.35(+3.78%)
Oct 21, 2005 9.425 9.580 9.335 9.380 747,859 -0.05(-0.50%)
Oct 20, 2005 9.920 9.929 9.261 9.428 722,724 -0.44(-4.46%)
Oct 19, 2005 9.663 9.891 9.390 9.867 672,453 +0.22(+2.24%)
Oct 18, 2005 10.13 10.19 9.649 9.651 812,959 -0.45(-4.49%)
Oct 17, 2005 10.04 10.23 9.946 10.11 506,075 +0.19(+1.89%)
Oct 14, 2005 9.554 9.984 9.421 9.917 690,647 +0.37(+3.83%)
Oct 13, 2005 9.965 9.965 9.202 9.551 1,201,245 -0.47(-4.72%)
Oct 12, 2005 10.45 10.45 9.894 10.02 584,636 -0.37(-3.57%)
Oct 11, 2005 10.46 10.61 10.35 10.40 662,146 +0.01(+0.11%)
Oct 10, 2005 10.65 10.65 10.35 10.38 737,237 -0.21(-1.95%)
Oct 07, 2005 10.46 10.61 10.26 10.59 596,941 +0.28(+2.70%)
Oct 06, 2005 10.56 10.60 10.18 10.31 808,332 -0.24(-2.30%)
Oct 05, 2005 11.41 11.47 10.55 10.55 651,419 -0.89(-7.79%)
Oct 04, 2005 11.95 11.97 11.45 11.45 365,779 -0.54(-4.48%)
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.