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%)
May 02, 2005 7.545 7.783 7.526 7.726 372,089 +0.18(+2.39%)
Apr 29, 2005 7.619 7.688 7.440 7.545 409,740 +0.01(+0.13%)
Apr 28, 2005 7.844 7.847 7.379 7.535 794,134 -0.37(-4.66%)
Apr 27, 2005 7.963 8.044 7.849 7.904 921,915 -0.08(-0.98%)
Apr 26, 2005 8.241 8.253 7.982 7.982 412,158 -0.26(-3.14%)
Apr 25, 2005 8.023 8.299 8.011 8.241 554,768 +0.28(+3.49%)
Apr 22, 2005 8.011 8.099 7.835 7.963 343,378 -0.05(-0.59%)
Apr 21, 2005 7.768 8.018 7.707 8.011 570,859 +0.29(+3.76%)
Apr 20, 2005 7.792 7.925 7.680 7.721 632,278 -0.05(-0.67%)
Apr 19, 2005 7.692 7.854 7.692 7.773 641,428 +0.14(+1.84%)
Apr 18, 2005 7.626 7.678 7.300 7.633 1,198,089 +0.23(+3.15%)
Apr 15, 2005 7.714 7.714 7.274 7.400 1,126,574 -0.31(-4.07%)
Apr 14, 2005 7.711 7.842 7.645 7.714 772,048 +0.03(+0.37%)
Apr 13, 2005 8.073 8.073 7.638 7.685 1,349,113 -0.39(-4.77%)
Apr 12, 2005 8.161 8.225 7.909 8.070 609,877 -0.09(-1.05%)
Apr 11, 2005 8.213 8.265 8.087 8.156 563,392 -0.06(-0.69%)
Apr 08, 2005 8.463 8.527 8.199 8.213 392,912 -0.26(-3.09%)
Apr 07, 2005 8.527 8.574 8.363 8.474 418,679 -0.00(-0.06%)
Apr 06, 2005 8.439 8.524 8.405 8.479 433,718 +0.05(+0.65%)
Apr 05, 2005 8.470 8.548 8.358 8.425 394,805 -0.05(-0.53%)
Apr 04, 2005 8.627 8.707 8.401 8.470 577,695 -0.06(-0.72%)
Apr 01, 2005 8.439 8.550 8.417 8.531 565,811 +0.16(+1.87%)
Mar 31, 2005 8.189 8.379 8.182 8.375 958,724 +0.26(+3.25%)
Mar 30, 2005 8.165 8.225 8.009 8.111 878,585 -0.02(-0.23%)
Mar 29, 2005 8.384 8.486 8.113 8.130 436,873 -0.25(-2.98%)
Mar 28, 2005 8.379 8.463 8.303 8.379 521,219 +0.00(+0.00%)
Mar 24, 2005 8.534 8.707 8.320 8.379 1,291,585 +0.25(+3.07%)
Mar 23, 2005 8.344 8.344 7.940 8.130 743,547 -0.19(-2.29%)
Mar 22, 2005 8.427 8.543 8.289 8.320 369,985 -0.10(-1.21%)
Mar 21, 2005 8.558 8.636 8.415 8.422 375,454 -0.14(-1.58%)
Mar 18, 2005 8.322 8.641 8.322 8.558 875,850 +0.24(+2.89%)
Mar 17, 2005 8.085 8.320 8.037 8.318 684,442 +0.29(+3.64%)
Mar 16, 2005 7.928 8.189 7.842 8.025 608,405 +0.04(+0.48%)
Mar 15, 2005 8.035 8.211 7.961 7.987 434,770 +0.01(+0.15%)
Mar 14, 2005 8.061 8.099 7.887 7.975 584,531 -0.06(-0.77%)
Mar 11, 2005 7.797 8.077 7.780 8.037 530,159 +0.25(+3.27%)
Mar 10, 2005 7.970 7.970 7.635 7.783 1,016,146 -0.24(-2.94%)
Mar 09, 2005 8.151 8.237 8.001 8.018 625,337 -0.12(-1.52%)
Mar 08, 2005 8.201 8.325 8.130 8.142 347,795 -0.05(-0.61%)
Mar 07, 2005 8.353 8.356 8.151 8.192 476,522 -0.17(-2.07%)
Mar 04, 2005 8.277 8.427 8.180 8.365 735,134 +0.15(+1.79%)
Mar 03, 2005 7.975 8.318 7.975 8.218 653,312 +0.30(+3.81%)
Mar 02, 2005 7.792 7.963 7.790 7.916 776,781 +0.12(+1.56%)
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.