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 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%)
Sep 01, 2006 14.77 15.16 14.77 15.14 524,164 +0.40(+2.71%)
Aug 31, 2006 14.73 14.88 14.61 14.74 418,258 +0.01(+0.10%)
Aug 30, 2006 14.99 14.99 14.43 14.73 725,563 -0.27(-1.81%)
Aug 29, 2006 15.38 15.38 14.68 15.00 1,169,378 -0.30(-1.96%)
Aug 28, 2006 15.31 15.45 15.12 15.30 411,002 -0.29(-1.89%)
Aug 25, 2006 15.58 15.84 15.47 15.59 402,588 +0.10(+0.68%)
Aug 24, 2006 15.38 15.49 15.16 15.49 613,348 +0.23(+1.50%)
Aug 23, 2006 15.48 15.57 15.09 15.26 413,631 -0.22(-1.41%)
Aug 22, 2006 15.36 15.52 15.33 15.48 410,686 +0.16(+1.02%)
Aug 21, 2006 15.16 15.46 15.15 15.32 477,469 +0.05(+0.31%)
Aug 18, 2006 15.21 15.33 15.02 15.28 474,208 +0.12(+0.82%)
Aug 17, 2006 15.37 15.42 15.05 15.15 683,390 -0.29(-1.91%)
Aug 16, 2006 15.68 15.86 15.31 15.45 603,251 -0.19(-1.19%)
Aug 15, 2006 15.50 15.64 15.26 15.63 815,904 +0.35(+2.27%)
Aug 14, 2006 16.08 16.08 15.25 15.28 897,726 -0.80(-4.97%)
Aug 11, 2006 16.22 16.22 15.95 16.08 327,602 -0.14(-0.85%)
Aug 10, 2006 16.25 16.29 15.93 16.22 600,412 -0.15(-0.90%)
Aug 09, 2006 16.39 16.67 16.18 16.37 670,770 +0.16(+1.00%)
Aug 08, 2006 16.43 16.52 16.16 16.21 669,298 -0.22(-1.33%)
Aug 07, 2006 16.25 16.46 16.07 16.43 807,280 +0.25(+1.53%)
Aug 04, 2006 16.43 16.53 15.97 16.18 722,934 -0.06(-0.35%)
Aug 03, 2006 16.16 16.43 16.00 16.24 657,519 -0.08(-0.50%)
Aug 02, 2006 16.64 17.02 16.27 16.32 1,368,254 -0.23(-1.41%)
Aug 01, 2006 16.50 16.61 16.13 16.55 928,645 +0.07(+0.40%)
Jul 31, 2006 16.02 16.54 15.76 16.48 1,258,983 +0.96(+6.19%)
Jul 28, 2006 15.53 15.67 15.18 15.52 621,340 -0.00(-0.03%)
Jul 27, 2006 15.92 16.07 15.45 15.53 798,972 -0.40(-2.51%)
Jul 26, 2006 15.34 16.02 15.26 15.93 1,087,662 +0.49(+3.20%)
Jul 25, 2006 14.94 15.47 14.94 15.43 842,932 +0.60(+4.07%)
Jul 24, 2006 14.14 14.89 14.22 14.83 793,923 +0.69(+4.91%)
Jul 21, 2006 14.42 14.42 14.00 14.13 523,322 -0.27(-1.85%)
Jul 20, 2006 14.85 14.98 14.35 14.40 438,346 -0.46(-3.07%)
Jul 19, 2006 14.39 14.96 14.35 14.86 957,882 +0.47(+3.27%)
Jul 18, 2006 14.61 14.62 14.17 14.39 961,248 +0.14(+0.97%)
Jul 17, 2006 14.71 14.72 14.16 14.25 660,358 -0.58(-3.94%)
Jul 14, 2006 14.83 14.90 14.53 14.83 902,774 +0.06(+0.42%)
Jul 13, 2006 14.99 15.04 14.56 14.77 1,236,687 -0.17(-1.15%)
Jul 12, 2006 15.38 15.54 14.89 14.94 822,319 -0.43(-2.81%)
Jul 11, 2006 14.95 15.44 14.86 15.38 694,643 +0.50(+3.36%)
Jul 10, 2006 14.98 15.19 14.80 14.88 609,456 -0.10(-0.70%)
Jul 07, 2006 15.19 15.40 14.92 14.98 739,235 -0.14(-0.91%)
Jul 06, 2006 15.13 15.34 15.00 15.12 786,141 -0.07(-0.47%)
Jul 05, 2006 15.16 15.25 14.66 15.19 945,998 +0.03(+0.19%)
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.