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 (%)
Jul 31, 2006 16.02 16.54 15.76 16.48 1,258,983 +0.96(+6.19%)
Jul 28, 2006 15.53 15.67 15.18 15.52 621,340 -0.00(-0.03%)
Jul 27, 2006 15.92 16.07 15.45 15.53 798,972 -0.40(-2.51%)
Jul 26, 2006 15.34 16.02 15.26 15.93 1,087,662 +0.49(+3.20%)
Jul 25, 2006 14.94 15.47 14.94 15.43 842,932 +0.60(+4.07%)
Jul 24, 2006 14.14 14.89 14.22 14.83 793,923 +0.69(+4.91%)
Jul 21, 2006 14.42 14.42 14.00 14.13 523,322 -0.27(-1.85%)
Jul 20, 2006 14.85 14.98 14.35 14.40 438,346 -0.46(-3.07%)
Jul 19, 2006 14.39 14.96 14.35 14.86 957,882 +0.47(+3.27%)
Jul 18, 2006 14.61 14.62 14.17 14.39 961,248 +0.14(+0.97%)
Jul 17, 2006 14.71 14.72 14.16 14.25 660,358 -0.58(-3.94%)
Jul 14, 2006 14.83 14.90 14.53 14.83 902,774 +0.06(+0.42%)
Jul 13, 2006 14.99 15.04 14.56 14.77 1,236,687 -0.17(-1.15%)
Jul 12, 2006 15.38 15.54 14.89 14.94 822,319 -0.43(-2.81%)
Jul 11, 2006 14.95 15.44 14.86 15.38 694,643 +0.50(+3.36%)
Jul 10, 2006 14.98 15.19 14.80 14.88 609,456 -0.10(-0.70%)
Jul 07, 2006 15.19 15.40 14.92 14.98 739,235 -0.14(-0.91%)
Jul 06, 2006 15.13 15.34 15.00 15.12 786,141 -0.07(-0.47%)
Jul 05, 2006 15.16 15.25 14.66 15.19 945,998 +0.03(+0.19%)
Jul 03, 2006 15.14 15.29 15.00 15.16 330,337 +0.10(+0.69%)
Jun 30, 2006 15.05 15.19 14.83 15.06 950,836 +0.19(+1.31%)
Jun 29, 2006 14.38 14.86 14.34 14.86 803,073 +0.55(+3.82%)
Jun 28, 2006 14.22 14.35 14.07 14.31 804,020 +0.17(+1.18%)
Jun 27, 2006 13.94 14.24 13.93 14.15 1,205,346 +0.27(+1.92%)
Jun 26, 2006 13.75 13.95 13.58 13.88 1,281,804 +0.13(+0.97%)
Jun 23, 2006 13.07 13.82 13.05 13.75 1,552,195 +1.07(+8.48%)
Jun 22, 2006 12.78 12.86 12.52 12.67 1,427,043 -0.10(-0.82%)
Jun 21, 2006 12.48 13.00 12.46 12.78 1,582,063 +0.38(+3.07%)
Jun 20, 2006 12.82 12.94 12.35 12.40 1,472,266 -0.39(-3.08%)
Jun 19, 2006 13.50 13.50 12.66 12.79 1,359,314 -0.77(-5.68%)
Jun 16, 2006 13.50 13.62 13.13 13.56 1,401,277 +0.15(+1.13%)
Jun 15, 2006 12.97 13.46 12.97 13.41 1,421,154 +0.59(+4.60%)
Jun 14, 2006 12.38 12.90 12.38 12.82 1,421,680 +0.44(+3.57%)
Jun 13, 2006 13.03 13.20 12.32 12.38 1,957,728 -0.83(-6.30%)
Jun 12, 2006 13.86 14.02 13.20 13.21 1,073,253 -0.65(-4.67%)
Jun 09, 2006 14.29 14.30 13.64 13.86 1,223,120 -0.31(-2.21%)
Jun 08, 2006 14.13 14.21 13.40 14.17 2,214,236 -0.10(-0.73%)
Jun 07, 2006 15.28 15.28 14.22 14.28 1,441,241 -1.12(-7.29%)
Jun 06, 2006 15.14 15.57 14.98 15.40 1,355,107 +0.26(+1.70%)
Jun 05, 2006 15.80 15.88 15.08 15.14 1,236,161 -0.54(-3.46%)
Jun 02, 2006 15.66 15.85 15.36 15.68 1,340,068 +0.22(+1.44%)
Jun 01, 2006 15.02 15.49 14.79 15.46 1,206,819 +0.44(+2.91%)
May 31, 2006 14.70 15.09 14.50 15.02 3,450,292 +0.32(+2.20%)
May 30, 2006 15.18 15.28 14.66 14.70 1,381,295 -0.28(-1.84%)
May 26, 2006 14.73 15.21 14.61 14.98 1,105,435 +0.27(+1.84%)
May 25, 2006 14.24 14.80 14.03 14.70 1,482,468 +0.62(+4.39%)
May 24, 2006 14.03 14.51 13.72 14.09 1,907,562 +0.15(+1.09%)
May 23, 2006 13.79 14.35 13.77 13.93 1,643,692 +0.53(+3.94%)
May 22, 2006 13.07 13.58 12.96 13.41 1,530,845 -0.69(-4.89%)
May 19, 2006 14.24 14.41 13.60 14.10 1,754,436 -0.14(-1.00%)
May 18, 2006 14.38 14.62 14.22 14.24 848,191 -0.16(-1.12%)
May 17, 2006 14.85 15.03 14.30 14.40 932,852 -0.45(-3.04%)
May 16, 2006 14.50 15.00 14.49 14.85 1,236,266 +0.43(+2.97%)
May 15, 2006 15.25 15.25 14.26 14.42 1,390,865 -0.83(-5.42%)
May 12, 2006 15.96 16.00 15.20 15.25 1,043,070 -0.80(-5.00%)
May 11, 2006 16.05 16.46 16.02 16.05 1,282,120 +0.23(+1.44%)
May 10, 2006 15.81 15.95 15.47 15.83 1,026,032 -0.04(-0.24%)
May 09, 2006 15.50 15.89 15.50 15.86 787,718 +0.27(+1.74%)
May 08, 2006 15.64 15.65 15.28 15.59 721,251 -0.05(-0.30%)
May 05, 2006 15.52 15.74 15.52 15.64 712,733 +0.20(+1.32%)
May 04, 2006 15.69 15.82 15.14 15.44 1,065,260 -0.25(-1.61%)
May 03, 2006 16.06 16.06 15.53 15.69 891,310 -0.37(-2.31%)
May 02, 2006 15.86 16.28 15.79 16.06 1,057,373 +0.49(+3.15%)
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.