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 (%)
Jun 30, 2008 33.57 34.82 33.48 34.71 3,083,182 +1.17(+3.49%)
Jun 27, 2008 33.65 34.25 33.42 33.54 2,862,978 +0.13(+0.40%)
Jun 26, 2008 34.23 34.58 32.95 33.40 2,438,517 -1.13(-3.28%)
Jun 25, 2008 34.68 35.34 33.03 34.53 3,495,645 +0.04(+0.11%)
Jun 24, 2008 36.78 37.37 34.47 34.50 3,003,136 -2.19(-5.96%)
Jun 23, 2008 35.84 37.01 35.52 36.68 2,148,951 +0.93(+2.61%)
Jun 20, 2008 36.43 36.80 35.56 35.75 2,863,291 -0.72(-1.98%)
Jun 19, 2008 37.75 38.34 36.40 36.47 3,926,569 -1.22(-3.23%)
Jun 18, 2008 37.09 38.03 36.76 37.69 4,006,150 +0.87(+2.38%)
Jun 17, 2008 34.47 37.16 34.14 36.82 4,103,562 +2.59(+7.56%)
Jun 16, 2008 33.27 34.94 33.27 34.23 5,016,233 +2.36(+7.40%)
Jun 13, 2008 31.71 32.37 31.30 31.87 1,622,121 +0.19(+0.60%)
Jun 12, 2008 33.16 33.16 31.58 31.68 2,554,844 -1.41(-4.25%)
Jun 11, 2008 32.67 33.40 32.34 33.09 2,764,033 +0.45(+1.37%)
Jun 10, 2008 33.07 35.33 31.64 32.64 5,348,981 -1.61(-4.69%)
Jun 09, 2008 33.53 34.65 33.28 34.25 2,521,301 +0.96(+2.89%)
Jun 06, 2008 33.28 34.98 33.28 33.29 3,923,710 +0.21(+0.63%)
Jun 05, 2008 31.83 33.08 31.26 33.08 2,995,702 +1.45(+4.57%)
Jun 04, 2008 33.50 33.50 31.40 31.63 3,017,773 -1.67(-5.02%)
Jun 03, 2008 33.66 34.47 32.93 33.31 2,644,566 -0.29(-0.88%)
Jun 02, 2008 32.33 34.69 32.33 33.60 2,833,334 +1.25(+3.85%)
May 30, 2008 31.83 32.50 31.83 32.36 2,292,821 +0.54(+1.70%)
May 29, 2008 32.59 32.66 31.55 31.82 2,421,750 -0.85(-2.59%)
May 28, 2008 32.77 32.91 31.43 32.66 3,245,260 -0.20(-0.61%)
May 27, 2008 34.27 34.27 32.60 32.86 2,994,014 -1.41(-4.11%)
May 26, 2008 35.02 35.39 33.65 34.27 0 +0.00(+0.00%)
May 23, 2008 35.02 35.39 33.65 34.27 1,950,273 -0.52(-1.50%)
May 22, 2008 35.20 35.43 34.14 34.79 3,707,767 -0.19(-0.54%)
May 21, 2008 34.92 36.70 34.84 34.98 3,879,145 +0.18(+0.52%)
May 20, 2008 34.15 35.11 34.00 34.80 2,116,934 +0.61(+1.78%)
May 19, 2008 33.23 34.66 32.82 34.19 2,595,226 +1.04(+3.13%)
May 16, 2008 32.80 33.17 32.38 33.16 2,568,916 +1.05(+3.26%)
May 15, 2008 32.05 32.63 31.06 32.11 2,268,984 +0.26(+0.81%)
May 14, 2008 32.53 32.83 31.72 31.85 1,885,094 -0.52(-1.62%)
May 13, 2008 31.30 32.79 31.02 32.38 2,287,011 +1.14(+3.65%)
May 12, 2008 31.61 31.61 30.50 31.24 1,574,929 -0.02(-0.06%)
May 09, 2008 31.00 31.37 30.32 31.25 1,957,307 +0.47(+1.51%)
May 08, 2008 30.10 30.84 29.89 30.79 2,055,581 +0.91(+3.06%)
May 07, 2008 29.98 30.59 29.58 29.88 1,867,149 -0.01(-0.03%)
May 06, 2008 29.62 30.12 29.00 29.89 2,267,210 +0.63(+2.14%)
May 05, 2008 28.30 29.67 28.09 29.26 2,420,064 +1.22(+4.34%)
May 02, 2008 27.52 28.65 27.40 28.04 3,659,503 +0.65(+2.36%)
May 01, 2008 28.01 28.03 25.94 27.39 5,313,271 -1.66(-5.73%)
Apr 30, 2008 29.10 29.31 28.09 29.06 1,852,229 +0.31(+1.09%)
Apr 29, 2008 30.00 30.00 28.67 28.74 1,702,084 -1.27(-4.24%)
Apr 28, 2008 30.43 30.81 29.89 30.02 1,760,344 -0.32(-1.07%)
Apr 25, 2008 29.43 31.07 29.43 30.34 2,052,386 +1.25(+4.28%)
Apr 24, 2008 30.62 30.62 28.73 29.10 2,225,665 -1.50(-4.91%)
Apr 23, 2008 31.92 31.92 30.44 30.60 2,000,142 -1.00(-3.16%)
Apr 22, 2008 31.70 32.51 31.37 31.60 2,608,037 -0.06(-0.18%)
Apr 21, 2008 31.01 31.91 30.80 31.65 2,155,948 +1.07(+3.51%)
Apr 18, 2008 30.34 30.64 29.50 30.58 1,558,160 +0.63(+2.10%)
Apr 17, 2008 31.32 31.32 29.61 29.95 1,847,807 -0.92(-2.99%)
Apr 16, 2008 29.64 30.90 29.54 30.87 1,830,152 +1.52(+5.18%)
Apr 15, 2008 29.47 29.71 28.90 29.35 1,589,977 +0.22(+0.75%)
Apr 14, 2008 28.34 29.40 28.34 29.13 1,425,797 +0.59(+2.07%)
Apr 11, 2008 29.05 29.73 28.45 28.54 1,563,229 -1.21(-4.06%)
Apr 10, 2008 29.24 29.75 28.93 29.75 1,603,592 +0.46(+1.56%)
Apr 09, 2008 29.59 30.12 29.23 29.30 1,969,367 -0.30(-1.03%)
Apr 08, 2008 29.00 29.77 28.92 29.60 1,239,369 +0.29(+0.97%)
Apr 07, 2008 29.50 30.14 29.00 29.31 1,941,170 +0.41(+1.41%)
Apr 04, 2008 27.27 29.34 27.27 28.91 2,971,436 +1.69(+6.22%)
Apr 03, 2008 27.67 27.78 27.12 27.21 2,319,955 -0.47(-1.68%)
Apr 02, 2008 27.02 28.23 26.89 27.68 2,125,379 +0.61(+2.25%)
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.