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 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%)
Apr 01, 2008 27.11 27.35 26.22 27.07 2,467,730 -0.08(-0.28%)
Mar 31, 2008 27.77 27.98 26.65 27.15 2,951,291 -0.63(-2.26%)
Mar 28, 2008 28.05 28.46 27.58 27.77 1,402,661 -0.23(-0.81%)
Mar 27, 2008 28.27 28.61 27.92 28.00 2,461,961 -0.20(-0.71%)
Mar 26, 2008 27.87 28.45 27.57 28.20 1,772,676 +0.27(+0.95%)
Mar 25, 2008 26.45 28.30 25.86 27.94 4,580,996 +1.89(+7.27%)
Mar 24, 2008 25.18 26.80 25.18 26.04 2,117,638 +0.68(+2.70%)
Mar 21, 2008 25.64 25.68 23.25 25.36 5,781,502 +0.00(+0.00%)
Mar 20, 2008 25.64 25.68 23.25 25.36 5,781,502 -0.32(-1.26%)
Mar 19, 2008 28.08 29.97 25.65 25.68 4,028,451 -2.93(-10.24%)
Mar 18, 2008 28.15 28.80 28.05 28.61 2,720,249 +0.99(+3.58%)
Mar 17, 2008 29.48 29.71 27.17 27.62 3,967,620 -2.35(-7.84%)
Mar 14, 2008 31.05 31.06 29.30 29.97 2,074,237 -1.00(-3.22%)
Mar 13, 2008 30.04 31.24 29.50 30.97 1,721,852 +0.62(+2.04%)
Mar 12, 2008 31.07 31.35 30.19 30.35 2,684,662 -0.60(-1.94%)
Mar 11, 2008 30.30 31.16 29.66 30.95 2,485,771 +2.28(+7.96%)
Mar 10, 2008 29.81 29.81 28.40 28.67 2,390,598 -1.04(-3.49%)
Mar 07, 2008 30.07 30.47 29.27 29.70 1,787,930 -0.69(-2.28%)
Mar 06, 2008 30.86 31.28 30.39 30.40 1,947,066 -0.55(-1.78%)
Mar 05, 2008 30.74 31.24 30.59 30.95 2,902,141 +0.20(+0.65%)
Mar 04, 2008 30.17 31.02 29.97 30.75 3,471,399 +0.33(+1.09%)
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.