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 (%)
Jun 30, 2006 15.05 15.19 14.83 15.06 950,836 +0.19(+1.31%)
Jun 29, 2006 14.38 14.86 14.34 14.86 803,073 +0.55(+3.82%)
Jun 28, 2006 14.22 14.35 14.07 14.31 804,020 +0.17(+1.18%)
Jun 27, 2006 13.94 14.24 13.93 14.15 1,205,346 +0.27(+1.92%)
Jun 26, 2006 13.75 13.95 13.58 13.88 1,281,804 +0.13(+0.97%)
Jun 23, 2006 13.07 13.82 13.05 13.75 1,552,195 +1.07(+8.48%)
Jun 22, 2006 12.78 12.86 12.52 12.67 1,427,043 -0.10(-0.82%)
Jun 21, 2006 12.48 13.00 12.46 12.78 1,582,063 +0.38(+3.07%)
Jun 20, 2006 12.82 12.94 12.35 12.40 1,472,266 -0.39(-3.08%)
Jun 19, 2006 13.50 13.50 12.66 12.79 1,359,314 -0.77(-5.68%)
Jun 16, 2006 13.50 13.62 13.13 13.56 1,401,277 +0.15(+1.13%)
Jun 15, 2006 12.97 13.46 12.97 13.41 1,421,154 +0.59(+4.60%)
Jun 14, 2006 12.38 12.90 12.38 12.82 1,421,680 +0.44(+3.57%)
Jun 13, 2006 13.03 13.20 12.32 12.38 1,957,728 -0.83(-6.30%)
Jun 12, 2006 13.86 14.02 13.20 13.21 1,073,253 -0.65(-4.67%)
Jun 09, 2006 14.29 14.30 13.64 13.86 1,223,120 -0.31(-2.21%)
Jun 08, 2006 14.13 14.21 13.40 14.17 2,214,236 -0.10(-0.73%)
Jun 07, 2006 15.28 15.28 14.22 14.28 1,441,241 -1.12(-7.29%)
Jun 06, 2006 15.14 15.57 14.98 15.40 1,355,107 +0.26(+1.70%)
Jun 05, 2006 15.80 15.88 15.08 15.14 1,236,161 -0.54(-3.46%)
Jun 02, 2006 15.66 15.85 15.36 15.68 1,340,068 +0.22(+1.44%)
Jun 01, 2006 15.02 15.49 14.79 15.46 1,206,819 +0.44(+2.91%)
May 31, 2006 14.70 15.09 14.50 15.02 3,450,292 +0.32(+2.20%)
May 30, 2006 15.18 15.28 14.66 14.70 1,381,295 -0.28(-1.84%)
May 26, 2006 14.73 15.21 14.61 14.98 1,105,435 +0.27(+1.84%)
May 25, 2006 14.24 14.80 14.03 14.70 1,482,468 +0.62(+4.39%)
May 24, 2006 14.03 14.51 13.72 14.09 1,907,562 +0.15(+1.09%)
May 23, 2006 13.79 14.35 13.77 13.93 1,643,692 +0.53(+3.94%)
May 22, 2006 13.07 13.58 12.96 13.41 1,530,845 -0.69(-4.89%)
May 19, 2006 14.24 14.41 13.60 14.10 1,754,436 -0.14(-1.00%)
May 18, 2006 14.38 14.62 14.22 14.24 848,191 -0.16(-1.12%)
May 17, 2006 14.85 15.03 14.30 14.40 932,852 -0.45(-3.04%)
May 16, 2006 14.50 15.00 14.49 14.85 1,236,266 +0.43(+2.97%)
May 15, 2006 15.25 15.25 14.26 14.42 1,390,865 -0.83(-5.42%)
May 12, 2006 15.96 16.00 15.20 15.25 1,043,070 -0.80(-5.00%)
May 11, 2006 16.05 16.46 16.02 16.05 1,282,120 +0.23(+1.44%)
May 10, 2006 15.81 15.95 15.47 15.83 1,026,032 -0.04(-0.24%)
May 09, 2006 15.50 15.89 15.50 15.86 787,718 +0.27(+1.74%)
May 08, 2006 15.64 15.65 15.28 15.59 721,251 -0.05(-0.30%)
May 05, 2006 15.52 15.74 15.52 15.64 712,733 +0.20(+1.32%)
May 04, 2006 15.69 15.82 15.14 15.44 1,065,260 -0.25(-1.61%)
May 03, 2006 16.06 16.06 15.53 15.69 891,310 -0.37(-2.31%)
May 02, 2006 15.86 16.28 15.79 16.06 1,057,373 +0.49(+3.15%)
May 01, 2006 15.92 15.92 15.50 15.57 991,116 +0.07(+0.46%)
Apr 28, 2006 15.28 15.77 15.28 15.50 1,046,751 +0.29(+1.94%)
Apr 27, 2006 15.74 15.81 15.12 15.20 1,570,599 -0.78(-4.91%)
Apr 26, 2006 16.60 16.74 15.96 15.99 984,070 -0.53(-3.22%)
Apr 25, 2006 17.02 17.02 16.12 16.52 1,024,455 -0.06(-0.37%)
Apr 24, 2006 16.88 16.89 16.29 16.58 897,305 -0.29(-1.75%)
Apr 21, 2006 16.76 16.97 16.64 16.88 955,674 +0.36(+2.16%)
Apr 20, 2006 17.21 17.21 16.25 16.52 2,207,400 -0.88(-5.05%)
Apr 19, 2006 16.76 17.40 16.59 17.40 769,734 +0.39(+2.26%)
Apr 18, 2006 16.64 17.10 16.77 17.02 575,907 +0.39(+2.32%)
Apr 17, 2006 16.28 16.64 16.23 16.63 620,289 +0.58(+3.61%)
Apr 13, 2006 16.07 16.17 15.75 16.05 596,415 -0.02(-0.15%)
Apr 12, 2006 16.33 16.47 16.05 16.07 653,312 -0.18(-1.08%)
Apr 11, 2006 15.89 16.37 15.83 16.25 1,472,056 +0.44(+2.80%)
Apr 10, 2006 15.67 15.97 15.63 15.81 504,813 +0.34(+2.18%)
Apr 07, 2006 15.61 15.76 15.27 15.47 482,096 -0.13(-0.85%)
Apr 06, 2006 15.56 15.74 15.50 15.60 635,118 +0.04(+0.28%)
Apr 05, 2006 15.31 15.72 15.27 15.56 676,554 +0.14(+0.89%)
Apr 04, 2006 15.23 15.47 15.05 15.42 517,012 +0.22(+1.47%)
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.