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, 2006 13.66 14.03 13.55 13.95 1,725,093 +0.26(+1.87%)
Nov 29, 2006 12.93 13.79 12.93 13.70 1,967,824 +0.79(+6.11%)
Nov 28, 2006 12.65 12.94 12.64 12.91 2,509,973 +0.25(+1.99%)
Nov 27, 2006 13.00 13.13 12.65 12.66 1,531,897 -0.42(-3.20%)
Nov 24, 2006 13.07 13.20 13.03 13.07 398,171 -0.03(-0.25%)
Nov 22, 2006 13.31 13.31 12.90 13.11 1,328,815 -0.31(-2.30%)
Nov 21, 2006 13.38 13.44 13.29 13.42 1,225,118 +0.07(+0.53%)
Nov 20, 2006 13.38 13.43 13.20 13.35 688,859 -0.04(-0.28%)
Nov 17, 2006 13.17 13.40 13.12 13.38 1,093,236 +0.23(+1.77%)
Nov 16, 2006 13.60 13.67 13.11 13.15 747,228 -0.37(-2.74%)
Nov 15, 2006 13.15 13.64 13.14 13.52 735,975 +0.37(+2.78%)
Nov 14, 2006 13.20 13.26 13.00 13.15 899,408 -0.04(-0.32%)
Nov 13, 2006 13.26 13.30 13.10 13.20 720,725 -0.13(-0.96%)
Nov 10, 2006 13.35 13.51 13.14 13.33 890,890 -0.12(-0.88%)
Nov 09, 2006 13.37 13.64 13.31 13.45 955,148 +0.15(+1.14%)
Nov 08, 2006 12.98 13.50 12.97 13.29 1,242,576 +0.18(+1.38%)
Nov 07, 2006 13.31 13.39 13.07 13.11 669,298 -0.21(-1.57%)
Nov 06, 2006 13.19 13.45 13.12 13.32 744,704 +0.20(+1.49%)
Nov 03, 2006 12.95 13.14 12.93 13.13 1,495,614 +0.18(+1.36%)
Nov 02, 2006 13.12 13.35 12.92 12.95 1,373,407 -0.41(-3.06%)
Nov 01, 2006 13.86 13.86 13.33 13.36 1,215,548 -0.30(-2.23%)
Oct 31, 2006 13.43 13.71 13.24 13.66 1,154,339 +0.18(+1.30%)
Oct 30, 2006 13.58 13.60 13.43 13.49 490,510 -0.19(-1.42%)
Oct 27, 2006 13.88 14.03 13.63 13.68 580,114 -0.19(-1.37%)
Oct 26, 2006 14.31 14.33 13.82 13.87 1,093,025 -0.38(-2.70%)
Oct 25, 2006 13.98 14.41 13.81 14.26 862,178 +0.31(+2.25%)
Oct 24, 2006 13.67 13.98 13.67 13.94 1,250,884 +0.15(+1.10%)
Oct 23, 2006 13.63 13.85 13.60 13.79 1,028,451 +0.04(+0.31%)
Oct 20, 2006 14.21 14.24 13.66 13.75 1,489,724 -0.44(-3.08%)
Oct 19, 2006 14.35 14.41 14.06 14.19 1,828,370 -0.03(-0.20%)
Oct 18, 2006 14.13 14.45 14.13 14.22 1,372,250 +0.02(+0.13%)
Oct 17, 2006 14.41 14.41 14.12 14.20 1,265,293 -0.22(-1.52%)
Oct 16, 2006 14.00 14.48 13.97 14.41 1,026,453 +0.50(+3.59%)
Oct 13, 2006 13.64 14.12 13.63 13.92 1,006,681 +0.37(+2.70%)
Oct 12, 2006 13.05 13.55 13.02 13.55 1,010,993 +0.58(+4.51%)
Oct 11, 2006 13.24 13.28 12.89 12.96 819,585 -0.35(-2.64%)
Oct 10, 2006 12.84 13.34 12.84 13.32 850,189 +0.33(+2.56%)
Oct 09, 2006 13.21 13.43 12.95 12.98 632,488 -0.11(-0.87%)
Oct 06, 2006 12.99 13.21 12.84 13.10 710,945 +0.11(+0.84%)
Oct 05, 2006 13.17 13.28 12.87 12.99 1,072,728 +0.15(+1.19%)
Oct 04, 2006 12.66 12.91 12.34 12.84 1,319,560 +0.06(+0.48%)
Oct 03, 2006 13.33 13.40 12.73 12.77 1,514,755 -0.63(-4.72%)
Oct 02, 2006 13.69 13.73 13.41 13.41 1,034,130 -0.33(-2.42%)
Sep 29, 2006 13.59 13.93 13.59 13.74 1,315,984 +0.08(+0.56%)
Sep 28, 2006 13.60 13.90 13.39 13.66 835,886 +0.06(+0.45%)
Sep 27, 2006 13.35 13.68 13.30 13.60 1,102,385 +0.33(+2.51%)
Sep 26, 2006 13.04 13.29 12.95 13.27 1,177,581 +0.23(+1.75%)
Sep 25, 2006 13.17 13.17 12.61 13.04 1,479,523 -0.22(-1.68%)
Sep 22, 2006 13.31 13.37 13.13 13.26 1,394,125 +0.12(+0.90%)
Sep 21, 2006 12.97 13.35 12.97 13.15 1,468,796 +0.22(+1.73%)
Sep 20, 2006 13.34 13.34 12.86 12.92 1,426,517 -0.39(-2.89%)
Sep 19, 2006 13.60 13.71 13.22 13.31 1,541,362 -0.20(-1.48%)
Sep 18, 2006 13.25 13.63 13.16 13.51 851,767 +0.39(+2.97%)
Sep 15, 2006 13.17 13.18 12.97 13.12 1,087,556 +0.02(+0.15%)
Sep 14, 2006 13.60 13.70 13.00 13.10 897,831 -0.49(-3.64%)
Sep 13, 2006 13.39 13.73 13.34 13.59 1,000,686 +0.22(+1.64%)
Sep 12, 2006 13.74 13.92 13.32 13.37 1,152,446 -0.33(-2.39%)
Sep 11, 2006 13.91 14.03 13.46 13.70 1,380,348 -0.58(-4.03%)
Sep 08, 2006 14.96 15.01 14.23 14.28 977,128 -0.72(-4.82%)
Sep 07, 2006 14.98 15.14 14.90 15.00 940,530 -0.01(-0.06%)
Sep 06, 2006 15.11 15.19 14.88 15.01 847,980 -0.22(-1.47%)
Sep 05, 2006 15.11 15.30 14.98 15.23 470,843 +0.09(+0.60%)
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.