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, 2008 17.10 18.38 16.96 18.10 3,862,385 +1.49(+8.99%)
Sep 29, 2008 19.44 19.65 15.32 16.61 5,767,333 -3.85(-18.82%)
Sep 26, 2008 20.75 20.75 19.67 20.46 0 -0.59(-2.80%)
Sep 25, 2008 20.87 21.38 20.58 21.05 2,015,686 +0.25(+1.19%)
Sep 24, 2008 21.64 22.16 20.68 20.80 2,629,592 -0.61(-2.84%)
Sep 23, 2008 21.38 22.18 21.12 21.41 2,869,952 -0.35(-1.62%)
Sep 22, 2008 22.30 22.88 21.43 21.76 3,500,165 -0.27(-1.21%)
Sep 19, 2008 20.86 22.22 19.98 22.03 0 +2.43(+12.42%)
Sep 18, 2008 19.85 20.24 18.09 19.60 4,303,623 +0.54(+2.84%)
Sep 17, 2008 20.01 20.18 18.09 19.05 4,133,195 -0.84(-4.21%)
Sep 16, 2008 19.06 19.89 17.84 19.89 5,364,299 +0.09(+0.43%)
Sep 15, 2008 20.21 21.27 19.57 19.81 3,922,928 -2.38(-10.72%)
Sep 12, 2008 21.30 22.48 20.93 22.18 0 +1.08(+5.14%)
Sep 11, 2008 21.17 21.45 19.66 21.10 3,637,064 -0.25(-1.16%)
Sep 10, 2008 19.80 21.54 19.60 21.35 5,137,823 +1.83(+9.35%)
Sep 09, 2008 20.75 20.92 19.52 19.52 5,897,357 -1.60(-7.56%)
Sep 08, 2008 22.50 22.78 20.81 21.12 4,291,903 -0.75(-3.43%)
Sep 05, 2008 21.73 21.90 20.52 21.87 0 +0.20(+0.92%)
Sep 04, 2008 21.12 22.23 20.92 21.67 4,670,522 +0.52(+2.47%)
Sep 03, 2008 21.17 21.96 20.45 21.15 5,950,103 -0.18(-0.85%)
Sep 02, 2008 22.96 22.96 21.27 21.33 4,420,288 -2.34(-9.88%)
Aug 29, 2008 24.40 24.67 23.59 23.67 0 -0.48(-1.97%)
Aug 28, 2008 24.53 24.72 23.25 24.14 2,648,884 -0.23(-0.94%)
Aug 27, 2008 24.41 24.65 23.93 24.37 2,093,477 +0.45(+1.87%)
Aug 26, 2008 23.25 24.42 23.25 23.92 2,604,764 +0.71(+3.07%)
Aug 25, 2008 23.39 23.95 22.98 23.21 2,089,919 -0.35(-1.49%)
Aug 22, 2008 25.03 25.03 23.23 23.56 0 -1.47(-5.89%)
Aug 21, 2008 24.90 25.34 24.47 25.04 3,081,902 +0.72(+2.97%)
Aug 20, 2008 23.84 24.56 23.36 24.31 3,627,927 +0.68(+2.86%)
Aug 19, 2008 22.50 23.80 22.50 23.64 2,501,157 +1.09(+4.85%)
Aug 18, 2008 22.81 23.44 22.44 22.54 2,040,815 -0.27(-1.17%)
Aug 15, 2008 23.28 23.41 22.49 22.81 0 -0.42(-1.80%)
Aug 14, 2008 23.97 23.97 22.42 23.23 2,733,498 -0.58(-2.44%)
Aug 13, 2008 22.13 23.97 21.76 23.81 3,988,558 +1.61(+7.24%)
Aug 12, 2008 22.10 22.59 21.65 22.20 3,955,355 +0.35(+1.61%)
Aug 11, 2008 21.96 22.07 21.14 21.85 3,584,030 +0.14(+0.66%)
Aug 08, 2008 22.41 22.47 21.17 21.71 2,759,904 -0.82(-3.63%)
Aug 07, 2008 23.51 24.25 22.49 22.53 2,753,749 -0.48(-2.07%)
Aug 06, 2008 22.03 23.21 22.00 23.00 4,317,471 +0.97(+4.40%)
Aug 05, 2008 23.53 23.53 20.24 22.03 11,108,366 -2.47(-10.09%)
Aug 04, 2008 27.18 27.36 24.20 24.50 3,014,417 -2.55(-9.42%)
Aug 01, 2008 26.75 27.55 26.28 27.05 3,378,236 +0.29(+1.10%)
Jul 31, 2008 28.28 28.36 26.06 26.76 3,607,736 -1.94(-6.76%)
Jul 30, 2008 26.50 28.73 25.99 28.70 3,418,419 +2.26(+8.56%)
Jul 29, 2008 26.43 27.39 25.61 26.43 3,375,476 -0.86(-3.14%)
Jul 28, 2008 26.45 27.85 26.37 27.29 3,948,351 +0.93(+3.54%)
Jul 25, 2008 25.96 26.89 25.87 26.36 2,617,350 +0.29(+1.13%)
Jul 24, 2008 26.62 26.86 24.86 26.06 4,181,262 -0.30(-1.15%)
Jul 23, 2008 28.44 28.89 26.09 26.37 8,709,388 -2.30(-8.03%)
Jul 22, 2008 30.30 30.30 28.61 28.67 3,000,217 -1.87(-6.13%)
Jul 21, 2008 29.35 30.57 28.63 30.54 2,659,734 +1.70(+5.90%)
Jul 18, 2008 28.16 29.84 27.57 28.84 1,975,799 +0.17(+0.60%)
Jul 17, 2008 30.34 30.84 27.68 28.67 4,111,298 -1.72(-5.66%)
Jul 16, 2008 31.86 32.17 30.06 30.39 3,331,578 -1.49(-4.68%)
Jul 15, 2008 32.40 33.38 31.73 31.88 3,270,195 -1.18(-3.57%)
Jul 14, 2008 32.26 33.28 31.45 33.06 2,303,171 +1.10(+3.45%)
Jul 11, 2008 33.07 33.59 31.43 31.96 2,457,959 -0.55(-1.70%)
Jul 10, 2008 31.53 32.51 30.96 32.51 3,664,705 +1.51(+4.88%)
Jul 09, 2008 30.60 31.50 30.48 31.00 4,037,592 +0.51(+1.68%)
Jul 08, 2008 30.86 30.86 28.75 30.48 2,663,948 -0.52(-1.69%)
Jul 07, 2008 31.31 32.16 30.50 31.01 2,979,286 -0.55(-1.75%)
Jul 04, 2008 31.98 32.48 30.76 31.56 2,040,236 +0.00(+0.00%)
Jul 03, 2008 31.98 32.48 30.76 31.56 2,040,236 -0.36(-1.13%)
Jul 02, 2008 35.41 35.41 31.91 31.92 4,375,398 -2.83(-8.15%)
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.