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 (%)
Sep 30, 2011 11.15 11.30 10.83 10.93 7,033,258 -0.49(-4.25%)
Sep 29, 2011 11.63 11.77 11.08 11.42 7,118,107 +0.17(+1.52%)
Sep 28, 2011 12.21 12.25 11.22 11.25 5,882,768 -0.89(-7.36%)
Sep 27, 2011 12.09 12.69 12.08 12.14 7,414,976 +0.51(+4.41%)
Sep 26, 2011 11.42 11.65 10.87 11.63 8,733,149 +0.34(+3.03%)
Sep 23, 2011 11.19 11.65 11.14 11.29 7,231,677 +0.07(+0.59%)
Sep 22, 2011 11.64 11.70 10.79 11.22 10,517,237 -1.13(-9.16%)
Sep 21, 2011 13.01 13.08 12.33 12.35 8,623,355 -0.72(-5.53%)
Sep 20, 2011 13.50 13.60 13.03 13.07 3,141,228 -0.35(-2.62%)
Sep 19, 2011 13.40 13.58 13.09 13.43 3,319,097 -0.34(-2.49%)
Sep 16, 2011 13.84 14.06 13.58 13.77 6,674,744 -0.15(-1.09%)
Sep 15, 2011 13.76 13.95 13.55 13.92 4,506,008 +0.40(+2.95%)
Sep 14, 2011 13.23 13.70 13.04 13.52 7,676,577 +0.25(+1.86%)
Sep 13, 2011 13.50 13.65 13.08 13.27 8,549,917 -0.25(-1.83%)
Sep 12, 2011 13.16 13.54 13.08 13.52 4,922,921 +0.12(+0.92%)
Sep 09, 2011 13.83 13.85 13.29 13.40 6,759,351 -0.67(-4.73%)
Sep 08, 2011 14.44 14.72 13.95 14.06 4,206,353 -0.54(-3.71%)
Sep 07, 2011 13.85 14.79 13.78 14.61 5,777,392 +0.97(+7.11%)
Sep 06, 2011 13.54 13.67 13.27 13.64 6,020,200 -0.56(-3.95%)
Sep 02, 2011 14.56 14.60 13.94 14.20 4,225,164 -0.74(-4.97%)
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.