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 (%)
Oct 31, 2006 13.43 13.71 13.24 13.66 1,154,339 +0.18(+1.30%)
Oct 30, 2006 13.58 13.60 13.43 13.49 490,510 -0.19(-1.42%)
Oct 27, 2006 13.88 14.03 13.63 13.68 580,114 -0.19(-1.37%)
Oct 26, 2006 14.31 14.33 13.82 13.87 1,093,025 -0.38(-2.70%)
Oct 25, 2006 13.98 14.41 13.81 14.26 862,178 +0.31(+2.25%)
Oct 24, 2006 13.67 13.98 13.67 13.94 1,250,884 +0.15(+1.10%)
Oct 23, 2006 13.63 13.85 13.60 13.79 1,028,451 +0.04(+0.31%)
Oct 20, 2006 14.21 14.24 13.66 13.75 1,489,724 -0.44(-3.08%)
Oct 19, 2006 14.35 14.41 14.06 14.19 1,828,370 -0.03(-0.20%)
Oct 18, 2006 14.13 14.45 14.13 14.22 1,372,250 +0.02(+0.13%)
Oct 17, 2006 14.41 14.41 14.12 14.20 1,265,293 -0.22(-1.52%)
Oct 16, 2006 14.00 14.48 13.97 14.41 1,026,453 +0.50(+3.59%)
Oct 13, 2006 13.64 14.12 13.63 13.92 1,006,681 +0.37(+2.70%)
Oct 12, 2006 13.05 13.55 13.02 13.55 1,010,993 +0.58(+4.51%)
Oct 11, 2006 13.24 13.28 12.89 12.96 819,585 -0.35(-2.64%)
Oct 10, 2006 12.84 13.34 12.84 13.32 850,189 +0.33(+2.56%)
Oct 09, 2006 13.21 13.43 12.95 12.98 632,488 -0.11(-0.87%)
Oct 06, 2006 12.99 13.21 12.84 13.10 710,945 +0.11(+0.84%)
Oct 05, 2006 13.17 13.28 12.87 12.99 1,072,728 +0.15(+1.19%)
Oct 04, 2006 12.66 12.91 12.34 12.84 1,319,560 +0.06(+0.48%)
Oct 03, 2006 13.33 13.40 12.73 12.77 1,514,755 -0.63(-4.72%)
Oct 02, 2006 13.69 13.73 13.41 13.41 1,034,130 -0.33(-2.42%)
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%)
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.