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 30, 2008 31.83 32.50 31.83 32.36 2,292,821 +0.54(+1.70%)
May 29, 2008 32.59 32.66 31.55 31.82 2,421,750 -0.85(-2.59%)
May 28, 2008 32.77 32.91 31.43 32.66 3,245,260 -0.20(-0.61%)
May 27, 2008 34.27 34.27 32.60 32.86 2,994,014 -1.41(-4.11%)
May 26, 2008 35.02 35.39 33.65 34.27 0 +0.00(+0.00%)
May 23, 2008 35.02 35.39 33.65 34.27 1,950,273 -0.52(-1.50%)
May 22, 2008 35.20 35.43 34.14 34.79 3,707,767 -0.19(-0.54%)
May 21, 2008 34.92 36.70 34.84 34.98 3,879,145 +0.18(+0.52%)
May 20, 2008 34.15 35.11 34.00 34.80 2,116,934 +0.61(+1.78%)
May 19, 2008 33.23 34.66 32.82 34.19 2,595,226 +1.04(+3.13%)
May 16, 2008 32.80 33.17 32.38 33.16 2,568,916 +1.05(+3.26%)
May 15, 2008 32.05 32.63 31.06 32.11 2,268,984 +0.26(+0.81%)
May 14, 2008 32.53 32.83 31.72 31.85 1,885,094 -0.52(-1.62%)
May 13, 2008 31.30 32.79 31.02 32.38 2,287,011 +1.14(+3.65%)
May 12, 2008 31.61 31.61 30.50 31.24 1,574,929 -0.02(-0.06%)
May 09, 2008 31.00 31.37 30.32 31.25 1,957,307 +0.47(+1.51%)
May 08, 2008 30.10 30.84 29.89 30.79 2,055,581 +0.91(+3.06%)
May 07, 2008 29.98 30.59 29.58 29.88 1,867,149 -0.01(-0.03%)
May 06, 2008 29.62 30.12 29.00 29.89 2,267,210 +0.63(+2.14%)
May 05, 2008 28.30 29.67 28.09 29.26 2,420,064 +1.22(+4.34%)
May 02, 2008 27.52 28.65 27.40 28.04 3,659,503 +0.65(+2.36%)
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.