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 (%)
May 31, 2005 7.540 7.607 7.417 7.602 445,602 +0.06(+0.76%)
May 27, 2005 7.440 7.593 7.438 7.545 256,508 +0.10(+1.41%)
May 26, 2005 7.326 7.455 7.207 7.440 479,572 +0.17(+2.39%)
May 25, 2005 7.184 7.317 7.096 7.267 417,312 +0.06(+0.82%)
May 24, 2005 7.236 7.267 7.100 7.207 204,344 -0.00(-0.07%)
May 23, 2005 7.084 7.245 7.036 7.212 496,399 +0.13(+1.81%)
May 20, 2005 7.226 7.226 7.055 7.084 370,617 -0.14(-1.97%)
May 19, 2005 7.041 7.269 6.989 7.226 479,782 +0.19(+2.63%)
May 18, 2005 7.051 7.155 6.934 7.041 576,118 +0.04(+0.54%)
May 17, 2005 6.799 7.039 6.784 7.003 848,506 +0.21(+3.08%)
May 16, 2005 6.989 7.060 6.663 6.794 907,401 -0.18(-2.62%)
May 13, 2005 6.846 7.022 6.780 6.977 1,298,631 +0.19(+2.80%)
May 12, 2005 7.091 7.091 6.758 6.787 617,870 -0.30(-4.29%)
May 11, 2005 7.138 7.138 7.017 7.091 618,816 -0.05(-0.67%)
May 10, 2005 7.352 7.355 7.119 7.138 382,080 -0.23(-3.13%)
May 09, 2005 7.281 7.393 7.281 7.369 253,563 +0.02(+0.24%)
May 06, 2005 7.469 7.519 7.241 7.351 629,649 -0.12(-1.55%)
May 05, 2005 7.336 7.521 7.276 7.467 654,258 +0.25(+3.46%)
May 04, 2005 7.607 7.607 6.984 7.217 1,750,965 -0.14(-1.91%)
May 03, 2005 7.666 7.692 7.338 7.357 775,308 -0.37(-4.77%)
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.