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 (%)
Nov 30, 2011 15.98 16.35 15.66 16.07 7,663,333 +0.87(+5.76%)
Nov 29, 2011 15.13 15.37 14.70 15.19 5,843,052 +0.62(+4.24%)
Nov 28, 2011 14.22 14.79 14.09 14.58 5,562,343 +0.96(+7.05%)
Nov 25, 2011 13.58 13.90 13.47 13.62 2,074,015 -0.10(-0.76%)
Nov 23, 2011 13.98 14.03 13.71 13.72 6,288,355 -0.56(-3.93%)
Nov 22, 2011 14.74 14.83 14.23 14.28 7,098,323 -0.50(-3.41%)
Nov 21, 2011 14.82 14.94 14.45 14.79 7,081,198 -0.30(-2.02%)
Nov 18, 2011 15.29 15.50 14.88 15.09 8,130,890 -0.08(-0.50%)
Nov 17, 2011 16.15 16.16 15.05 15.17 6,590,250 -1.04(-6.40%)
Nov 16, 2011 15.86 16.71 15.79 16.20 8,783,127 +0.21(+1.31%)
Nov 15, 2011 16.31 16.34 15.83 15.99 6,451,623 -0.34(-2.10%)
Nov 14, 2011 16.40 16.44 15.99 16.34 6,914,101 -0.12(-0.75%)
Nov 11, 2011 16.30 16.53 16.15 16.46 4,902,715 +0.42(+2.61%)
Nov 10, 2011 16.06 16.24 15.56 16.04 5,829,990 +0.34(+2.18%)
Nov 09, 2011 16.01 16.26 15.53 15.70 7,075,500 -0.89(-5.39%)
Nov 08, 2011 16.64 16.72 16.29 16.59 5,863,065 +0.10(+0.63%)
Nov 07, 2011 16.44 16.64 16.16 16.49 6,939,955 -0.04(-0.23%)
Nov 04, 2011 16.20 16.56 16.00 16.53 9,596,824 +0.25(+1.52%)
Nov 03, 2011 15.72 16.40 15.49 16.28 8,272,505 +1.06(+6.93%)
Nov 02, 2011 14.89 15.25 14.74 15.22 7,266,461 +0.74(+5.12%)
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.