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 (%)
Jan 31, 2005 6.756 7.013 6.744 6.941 564,128 +0.19(+2.74%)
Jan 28, 2005 6.810 6.810 6.668 6.756 414,367 -0.05(-0.80%)
Jan 27, 2005 6.635 6.834 6.620 6.810 664,355 +0.18(+2.65%)
Jan 26, 2005 6.501 6.642 6.445 6.635 529,212 +0.13(+1.94%)
Jan 25, 2005 6.399 6.509 6.356 6.509 323,185 +0.11(+1.71%)
Jan 24, 2005 6.490 6.537 6.394 6.399 419,205 -0.03(-0.48%)
Jan 21, 2005 6.447 6.520 6.404 6.430 319,294 +0.02(+0.26%)
Jan 20, 2005 6.421 6.482 6.299 6.413 373,141 -0.02(-0.33%)
Jan 19, 2005 6.413 6.499 6.345 6.435 508,494 +0.03(+0.45%)
Jan 18, 2005 6.304 6.418 6.304 6.406 373,456 +0.12(+1.93%)
Jan 14, 2005 6.316 6.333 6.257 6.285 311,616 +0.01(+0.19%)
Jan 13, 2005 6.216 6.359 6.197 6.273 407,005 +0.09(+1.38%)
Jan 12, 2005 6.123 6.228 6.090 6.188 411,738 +0.07(+1.09%)
Jan 11, 2005 5.978 6.173 5.943 6.121 596,731 +0.14(+2.39%)
Jan 10, 2005 5.924 6.033 5.919 5.978 926,016 +0.07(+1.17%)
Jan 07, 2005 5.978 5.981 5.879 5.910 904,772 -0.05(-0.84%)
Jan 06, 2005 5.943 6.038 5.883 5.959 989,644 +0.04(+0.72%)
Jan 05, 2005 6.133 6.133 5.917 5.917 795,185 -0.22(-3.60%)
Jan 04, 2005 6.181 6.226 6.128 6.138 526,162 -0.03(-0.54%)
Jan 03, 2005 6.509 6.509 6.123 6.171 725,879 -0.35(-5.43%)
Dec 31, 2004 6.513 6.596 6.513 6.525 236,526 -0.00(-0.07%)
Dec 30, 2004 6.585 6.601 6.490 6.530 254,930 -0.05(-0.76%)
Dec 29, 2004 6.618 6.635 6.566 6.580 208,866 -0.07(-1.00%)
Dec 28, 2004 6.366 6.646 6.366 6.646 244,098 +0.24(+3.82%)
Dec 27, 2004 6.630 6.630 6.380 6.402 396,804 -0.23(-3.41%)
Dec 23, 2004 6.620 6.703 6.582 6.627 205,290 -0.01(-0.18%)
Dec 22, 2004 6.715 6.775 6.537 6.639 266,499 -0.07(-1.03%)
Dec 21, 2004 6.585 6.713 6.547 6.708 273,124 +0.14(+2.17%)
Dec 20, 2004 6.623 6.692 6.544 6.566 192,354 -0.07(-1.07%)
Dec 17, 2004 6.442 6.637 6.442 6.637 464,743 +0.18(+2.72%)
Dec 16, 2004 6.466 6.478 6.409 6.461 392,281 -0.01(-0.18%)
Dec 15, 2004 6.337 6.497 6.309 6.473 308,251 +0.16(+2.48%)
Dec 14, 2004 6.299 6.354 6.254 6.316 247,253 +0.02(+0.26%)
Dec 13, 2004 6.157 6.299 6.157 6.299 328,233 +0.17(+2.75%)
Dec 10, 2004 6.202 6.264 6.074 6.131 330,442 -0.07(-1.15%)
Dec 09, 2004 6.223 6.271 6.147 6.202 360,415 -0.03(-0.50%)
Dec 08, 2004 6.121 6.249 6.059 6.233 498,713 +0.11(+1.83%)
Dec 07, 2004 6.345 6.371 6.109 6.121 572,226 -0.25(-3.88%)
Dec 06, 2004 6.566 6.585 6.333 6.368 308,672 -0.17(-2.65%)
Dec 03, 2004 6.428 6.570 6.383 6.542 248,935 +0.12(+1.89%)
Dec 02, 2004 6.596 6.604 6.214 6.421 547,511 -0.21(-3.19%)
Dec 01, 2004 6.882 6.882 6.623 6.632 298,260 -0.25(-3.63%)
Nov 30, 2004 6.929 6.929 6.780 6.882 353,474 -0.05(-0.69%)
Nov 29, 2004 6.822 6.965 6.801 6.929 385,235 +0.14(+1.99%)
Nov 26, 2004 6.768 6.834 6.768 6.794 56,475 +0.04(+0.63%)
Nov 24, 2004 6.687 6.777 6.608 6.751 370,511 +0.06(+0.96%)
Nov 23, 2004 6.466 6.687 6.466 6.687 562,446 +0.27(+4.19%)
Nov 22, 2004 6.306 6.449 6.276 6.418 463,376 +0.17(+2.74%)
Nov 19, 2004 6.114 6.326 6.114 6.247 268,602 +0.14(+2.22%)
Nov 18, 2004 6.109 6.204 6.100 6.112 250,723 +0.03(+0.51%)
Nov 17, 2004 5.967 6.090 5.967 6.081 195,089 +0.15(+2.44%)
Nov 16, 2004 5.978 6.081 5.919 5.936 284,062 -0.04(-0.68%)
Nov 15, 2004 6.157 6.161 5.876 5.976 533,314 -0.22(-3.49%)
Nov 12, 2004 6.007 6.192 5.993 6.192 149,025 +0.18(+2.92%)
Nov 11, 2004 6.059 6.059 5.943 6.016 315,823 -0.04(-0.67%)
Nov 10, 2004 5.990 6.090 5.905 6.057 247,358 +0.06(+0.99%)
Nov 09, 2004 5.940 6.052 5.898 5.997 316,980 +0.03(+0.56%)
Nov 08, 2004 6.038 6.069 5.933 5.964 400,695 -0.13(-2.11%)
Nov 05, 2004 6.116 6.135 6.050 6.093 353,684 -0.00(-0.08%)
Nov 04, 2004 6.085 6.209 6.031 6.097 635,959 +0.00(+0.08%)
Nov 03, 2004 6.062 6.109 6.005 6.093 353,684 +0.10(+1.75%)
Nov 02, 2004 6.002 6.028 5.957 5.988 957,146 +0.02(+0.36%)
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.