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, 2008 11.83 12.54 10.95 12.09 3,653,295 +0.27(+2.25%)
Oct 30, 2008 10.15 11.86 10.15 11.82 4,084,870 +2.01(+20.45%)
Oct 29, 2008 9.394 10.55 9.223 9.813 5,302,217 +0.65(+7.05%)
Oct 28, 2008 9.033 9.214 7.978 9.166 4,898,092 +0.64(+7.47%)
Oct 27, 2008 9.499 9.575 8.529 8.529 2,957,618 -1.21(-12.40%)
Oct 24, 2008 8.672 9.851 8.482 9.737 3,103,439 -0.13(-1.35%)
Oct 23, 2008 10.15 10.55 9.128 9.870 4,185,678 +0.14(+1.47%)
Oct 22, 2008 11.05 11.17 9.394 9.727 3,839,210 -2.05(-17.43%)
Oct 21, 2008 12.35 12.46 11.61 11.78 2,324,663 -0.68(-5.49%)
Oct 20, 2008 11.44 12.61 11.15 12.47 4,935,094 +1.63(+15.00%)
Oct 17, 2008 9.984 12.34 9.737 10.84 0 +0.54(+5.26%)
Oct 16, 2008 9.993 10.31 8.653 10.30 7,101,936 +0.51(+5.25%)
Oct 15, 2008 11.13 11.18 9.699 9.784 2,896,811 -2.10(-17.68%)
Oct 14, 2008 13.10 13.79 11.14 11.89 5,617,252 -0.45(-3.62%)
Oct 13, 2008 10.07 12.53 10.06 12.33 4,470,180 +2.99(+31.94%)
Oct 10, 2008 9.299 10.69 8.444 9.347 6,138,312 -1.02(-9.82%)
Oct 09, 2008 11.70 12.19 10.32 10.36 6,559,937 -1.04(-9.09%)
Oct 08, 2008 10.52 11.89 9.309 11.40 10,175,768 +0.26(+2.30%)
Oct 07, 2008 13.79 14.03 10.67 11.14 5,647,768 -2.25(-16.82%)
Oct 06, 2008 13.99 13.99 10.98 13.40 5,932,497 -1.25(-8.51%)
Oct 03, 2008 15.51 16.57 14.49 14.64 0 -0.76(-4.94%)
Oct 02, 2008 16.49 16.60 15.17 15.40 4,621,523 -1.81(-10.50%)
Oct 01, 2008 17.70 17.93 16.75 17.21 2,605,775 -0.89(-4.94%)
Sep 30, 2008 17.10 18.38 16.96 18.10 3,862,385 +1.49(+8.99%)
Sep 29, 2008 19.44 19.65 15.32 16.61 5,767,333 -3.85(-18.82%)
Sep 26, 2008 20.75 20.75 19.67 20.46 0 -0.59(-2.80%)
Sep 25, 2008 20.87 21.38 20.58 21.05 2,015,686 +0.25(+1.19%)
Sep 24, 2008 21.64 22.16 20.68 20.80 2,629,592 -0.61(-2.84%)
Sep 23, 2008 21.38 22.18 21.12 21.41 2,869,952 -0.35(-1.62%)
Sep 22, 2008 22.30 22.88 21.43 21.76 3,500,165 -0.27(-1.21%)
Sep 19, 2008 20.86 22.22 19.98 22.03 0 +2.43(+12.42%)
Sep 18, 2008 19.85 20.24 18.09 19.60 4,303,623 +0.54(+2.84%)
Sep 17, 2008 20.01 20.18 18.09 19.05 4,133,195 -0.84(-4.21%)
Sep 16, 2008 19.06 19.89 17.84 19.89 5,364,299 +0.09(+0.43%)
Sep 15, 2008 20.21 21.27 19.57 19.81 3,922,928 -2.38(-10.72%)
Sep 12, 2008 21.30 22.48 20.93 22.18 0 +1.08(+5.14%)
Sep 11, 2008 21.17 21.45 19.66 21.10 3,637,064 -0.25(-1.16%)
Sep 10, 2008 19.80 21.54 19.60 21.35 5,137,823 +1.83(+9.35%)
Sep 09, 2008 20.75 20.92 19.52 19.52 5,897,357 -1.60(-7.56%)
Sep 08, 2008 22.50 22.78 20.81 21.12 4,291,903 -0.75(-3.43%)
Sep 05, 2008 21.73 21.90 20.52 21.87 0 +0.20(+0.92%)
Sep 04, 2008 21.12 22.23 20.92 21.67 4,670,522 +0.52(+2.47%)
Sep 03, 2008 21.17 21.96 20.45 21.15 5,950,103 -0.18(-0.85%)
Sep 02, 2008 22.96 22.96 21.27 21.33 4,420,288 -2.34(-9.88%)
Aug 29, 2008 24.40 24.67 23.59 23.67 0 -0.48(-1.97%)
Aug 28, 2008 24.53 24.72 23.25 24.14 2,648,884 -0.23(-0.94%)
Aug 27, 2008 24.41 24.65 23.93 24.37 2,093,477 +0.45(+1.87%)
Aug 26, 2008 23.25 24.42 23.25 23.92 2,604,764 +0.71(+3.07%)
Aug 25, 2008 23.39 23.95 22.98 23.21 2,089,919 -0.35(-1.49%)
Aug 22, 2008 25.03 25.03 23.23 23.56 0 -1.47(-5.89%)
Aug 21, 2008 24.90 25.34 24.47 25.04 3,081,902 +0.72(+2.97%)
Aug 20, 2008 23.84 24.56 23.36 24.31 3,627,927 +0.68(+2.86%)
Aug 19, 2008 22.50 23.80 22.50 23.64 2,501,157 +1.09(+4.85%)
Aug 18, 2008 22.81 23.44 22.44 22.54 2,040,815 -0.27(-1.17%)
Aug 15, 2008 23.28 23.41 22.49 22.81 0 -0.42(-1.80%)
Aug 14, 2008 23.97 23.97 22.42 23.23 2,733,498 -0.58(-2.44%)
Aug 13, 2008 22.13 23.97 21.76 23.81 3,988,558 +1.61(+7.24%)
Aug 12, 2008 22.10 22.59 21.65 22.20 3,955,355 +0.35(+1.61%)
Aug 11, 2008 21.96 22.07 21.14 21.85 3,584,030 +0.14(+0.66%)
Aug 08, 2008 22.41 22.47 21.17 21.71 2,759,904 -0.82(-3.63%)
Aug 07, 2008 23.51 24.25 22.49 22.53 2,753,749 -0.48(-2.07%)
Aug 06, 2008 22.03 23.21 22.00 23.00 4,317,471 +0.97(+4.40%)
Aug 05, 2008 23.53 23.53 20.24 22.03 11,108,366 -2.47(-10.09%)
Aug 04, 2008 27.18 27.36 24.20 24.50 3,014,417 -2.55(-9.42%)
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.