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 28, 2008 9.375 9.394 8.577 9.062 1,334,943 -0.33(-3.54%)
Nov 26, 2008 8.082 9.413 7.730 9.394 3,846,204 +1.24(+15.15%)
Nov 25, 2008 7.921 8.510 7.455 8.158 7,066,550 +0.42(+5.41%)
Nov 24, 2008 7.417 8.263 6.932 7.740 6,596,583 +0.74(+10.60%)
Nov 21, 2008 5.705 7.084 5.467 6.998 7,364,241 +1.53(+28.00%)
Nov 20, 2008 6.884 6.884 5.315 5.467 9,493,509 -1.61(-22.72%)
Nov 19, 2008 8.044 8.310 7.055 7.074 5,248,967 -1.06(-12.98%)
Nov 18, 2008 8.386 8.434 7.559 8.130 3,387,400 -0.17(-2.06%)
Nov 17, 2008 8.681 8.681 7.902 8.301 4,156,974 -0.34(-3.96%)
Nov 14, 2008 8.976 9.413 8.463 8.643 0 -0.60(-6.48%)
Nov 13, 2008 8.329 9.242 7.512 9.242 7,943,753 +1.03(+12.50%)
Nov 12, 2008 9.527 9.604 7.892 8.215 6,432,190 -1.68(-17.00%)
Nov 11, 2008 10.46 10.83 9.746 9.898 2,042,287 -1.01(-9.24%)
Nov 10, 2008 11.84 12.09 10.60 10.91 3,078,073 +0.00(+0.00%)
Nov 07, 2008 10.90 11.74 10.50 10.91 2,659,818 -0.06(-0.52%)
Nov 06, 2008 11.71 11.84 10.60 10.96 2,905,180 -0.98(-8.20%)
Nov 05, 2008 12.94 12.94 11.94 11.94 4,230,163 -1.16(-8.85%)
Nov 04, 2008 11.76 13.27 11.49 13.10 4,891,696 +1.90(+16.98%)
Nov 03, 2008 12.34 12.36 11.03 11.20 2,379,996 -0.88(-7.32%)
Oct 31, 2008 11.83 12.54 10.95 12.09 3,653,295 +0.27(+2.25%)
Oct 30, 2008 10.15 11.86 10.15 11.82 4,084,870 +2.01(+20.45%)
Oct 29, 2008 9.394 10.55 9.223 9.813 5,302,217 +0.65(+7.05%)
Oct 28, 2008 9.033 9.214 7.978 9.166 4,898,092 +0.64(+7.47%)
Oct 27, 2008 9.499 9.575 8.529 8.529 2,957,618 -1.21(-12.40%)
Oct 24, 2008 8.672 9.851 8.482 9.737 3,103,439 -0.13(-1.35%)
Oct 23, 2008 10.15 10.55 9.128 9.870 4,185,678 +0.14(+1.47%)
Oct 22, 2008 11.05 11.17 9.394 9.727 3,839,210 -2.05(-17.43%)
Oct 21, 2008 12.35 12.46 11.61 11.78 2,324,663 -0.68(-5.49%)
Oct 20, 2008 11.44 12.61 11.15 12.47 4,935,094 +1.63(+15.00%)
Oct 17, 2008 9.984 12.34 9.737 10.84 0 +0.54(+5.26%)
Oct 16, 2008 9.993 10.31 8.653 10.30 7,101,936 +0.51(+5.25%)
Oct 15, 2008 11.13 11.18 9.699 9.784 2,896,811 -2.10(-17.68%)
Oct 14, 2008 13.10 13.79 11.14 11.89 5,617,252 -0.45(-3.62%)
Oct 13, 2008 10.07 12.53 10.06 12.33 4,470,180 +2.99(+31.94%)
Oct 10, 2008 9.299 10.69 8.444 9.347 6,138,312 -1.02(-9.82%)
Oct 09, 2008 11.70 12.19 10.32 10.36 6,559,937 -1.04(-9.09%)
Oct 08, 2008 10.52 11.89 9.309 11.40 10,175,768 +0.26(+2.30%)
Oct 07, 2008 13.79 14.03 10.67 11.14 5,647,768 -2.25(-16.82%)
Oct 06, 2008 13.99 13.99 10.98 13.40 5,932,497 -1.25(-8.51%)
Oct 03, 2008 15.51 16.57 14.49 14.64 0 -0.76(-4.94%)
Oct 02, 2008 16.49 16.60 15.17 15.40 4,621,523 -1.81(-10.50%)
Oct 01, 2008 17.70 17.93 16.75 17.21 2,605,775 -0.89(-4.94%)
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%)
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.