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, 2007 25.60 26.96 25.56 26.91 2,118,427 +1.38(+5.42%)
Oct 30, 2007 26.57 26.76 25.52 25.53 1,708,859 -1.14(-4.28%)
Oct 29, 2007 25.91 26.71 25.67 26.67 1,463,642 +1.07(+4.20%)
Oct 26, 2007 24.38 25.64 24.38 25.59 1,429,462 +1.25(+5.14%)
Oct 25, 2007 24.03 24.42 23.87 24.34 892,152 +0.51(+2.16%)
Oct 24, 2007 23.30 23.88 23.04 23.83 980,809 +0.40(+1.73%)
Oct 23, 2007 23.33 23.46 22.76 23.42 837,884 +0.54(+2.37%)
Oct 22, 2007 22.96 23.02 22.29 22.88 884,264 -0.55(-2.33%)
Oct 19, 2007 24.22 24.22 23.37 23.43 878,795 -0.69(-2.88%)
Oct 18, 2007 23.74 24.23 23.69 24.12 681,918 +0.46(+1.93%)
Oct 17, 2007 23.89 24.02 23.48 23.67 1,203,348 -0.10(-0.42%)
Oct 16, 2007 23.58 23.88 23.33 23.77 768,262 +0.42(+1.79%)
Oct 15, 2007 23.65 23.77 23.16 23.35 666,037 +0.08(+0.33%)
Oct 12, 2007 23.53 23.58 23.16 23.27 487,460 -0.03(-0.14%)
Oct 11, 2007 23.42 23.84 23.04 23.31 1,119,738 +0.14(+0.62%)
Oct 10, 2007 22.53 23.22 22.47 23.16 653,207 +0.54(+2.37%)
Oct 09, 2007 21.84 22.63 21.73 22.63 718,832 +0.70(+3.21%)
Oct 08, 2007 22.66 22.73 21.87 21.92 771,838 -0.93(-4.08%)
Oct 05, 2007 22.40 22.89 22.21 22.85 662,251 +0.68(+3.04%)
Oct 04, 2007 22.08 22.32 21.78 22.18 1,146,346 +0.23(+1.04%)
Oct 03, 2007 22.34 22.34 21.91 21.95 607,353 -0.30(-1.37%)
Oct 02, 2007 21.99 22.34 21.91 22.25 803,178 +0.05(+0.21%)
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.