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 31, 2007 17.72 17.72 17.12 17.24 718,041 -0.06(-0.36%)
May 30, 2007 16.76 17.30 16.56 17.30 621,971 +0.47(+2.77%)
May 29, 2007 16.88 17.02 16.71 16.83 477,889 -0.07(-0.42%)
May 25, 2007 16.67 16.94 16.65 16.91 668,667 +0.35(+2.13%)
May 24, 2007 17.02 17.21 16.51 16.55 818,017 -0.57(-3.33%)
May 23, 2007 17.31 17.45 17.11 17.12 1,008,620 -0.12(-0.69%)
May 22, 2007 17.40 17.43 17.18 17.24 857,235 -0.14(-0.82%)
May 21, 2007 17.10 17.55 17.03 17.39 949,269 +0.25(+1.47%)
May 18, 2007 16.88 17.24 16.88 17.13 1,208,186 +0.26(+1.52%)
May 17, 2007 16.31 16.91 16.31 16.88 1,281,384 +0.53(+3.26%)
May 16, 2007 16.43 16.45 16.10 16.35 670,665 -0.06(-0.35%)
May 15, 2007 16.64 16.71 16.29 16.40 788,902 -0.19(-1.17%)
May 14, 2007 16.44 16.62 16.43 16.60 771,627 +0.16(+0.95%)
May 11, 2007 16.06 16.46 15.98 16.44 1,117,951 +0.46(+2.89%)
May 10, 2007 15.88 15.99 15.82 15.98 1,590,582 +0.02(+0.12%)
May 09, 2007 16.02 16.12 15.71 15.96 934,430 -0.18(-1.09%)
May 08, 2007 15.99 16.14 15.79 16.14 1,238,054 +0.14(+0.89%)
May 07, 2007 16.07 16.03 15.72 15.99 1,274,359 -0.08(-0.47%)
May 04, 2007 16.16 16.31 15.96 16.07 893,939 -0.10(-0.65%)
May 03, 2007 16.30 16.23 15.92 16.17 990,064 -0.12(-0.76%)
May 02, 2007 15.97 16.34 15.95 16.30 970,540 +0.40(+2.54%)
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.