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 (%)
Feb 28, 2007 13.54 13.79 13.32 13.70 1,559,241 +0.17(+1.23%)
Feb 27, 2007 13.83 14.04 13.39 13.53 1,385,186 -0.62(-4.37%)
Feb 26, 2007 14.22 14.43 14.09 14.15 970,818 -0.20(-1.42%)
Feb 23, 2007 14.33 14.56 14.23 14.35 1,275,073 +0.05(+0.37%)
Feb 22, 2007 13.93 14.32 13.72 14.30 1,346,483 +0.54(+3.94%)
Feb 21, 2007 13.56 13.80 13.47 13.76 806,544 +0.12(+0.91%)
Feb 20, 2007 13.81 13.81 13.53 13.64 609,877 -0.24(-1.71%)
Feb 16, 2007 13.69 13.90 13.65 13.87 633,435 +0.20(+1.43%)
Feb 15, 2007 13.67 13.71 13.53 13.68 580,324 -0.04(-0.31%)
Feb 14, 2007 13.70 13.93 13.60 13.72 944,628 +0.08(+0.59%)
Feb 13, 2007 13.49 13.64 13.45 13.64 368,843 +0.24(+1.81%)
Feb 12, 2007 13.63 13.63 13.31 13.40 421,923 -0.23(-1.67%)
Feb 09, 2007 13.54 13.78 13.50 13.63 908,874 +0.09(+0.63%)
Feb 08, 2007 13.50 13.60 13.39 13.54 871,959 +0.08(+0.57%)
Feb 07, 2007 13.45 13.53 13.36 13.46 1,235,635 +0.02(+0.14%)
Feb 06, 2007 13.46 13.55 13.30 13.45 1,200,403 +0.07(+0.50%)
Feb 05, 2007 13.45 13.58 13.32 13.38 644,898 +0.05(+0.36%)
Feb 02, 2007 13.30 13.45 13.11 13.33 1,070,203 +0.12(+0.94%)
Feb 01, 2007 13.25 13.32 13.00 13.21 1,299,262 +0.04(+0.29%)
Jan 31, 2007 13.17 13.40 13.12 13.17 1,340,699 -0.12(-0.93%)
Jan 30, 2007 12.98 13.32 12.98 13.29 658,570 +0.39(+3.02%)
Jan 29, 2007 13.10 13.25 12.86 12.90 559,290 -0.19(-1.49%)
Jan 26, 2007 12.88 13.22 12.88 13.10 730,611 +0.30(+2.38%)
Jan 25, 2007 13.10 13.11 12.74 12.79 692,540 -0.37(-2.82%)
Jan 24, 2007 13.19 13.20 12.96 13.16 809,804 -0.07(-0.50%)
Jan 23, 2007 12.99 13.28 12.91 13.23 877,323 +0.37(+2.84%)
Jan 22, 2007 13.00 13.07 12.77 12.87 641,112 -0.09(-0.66%)
Jan 19, 2007 12.72 13.05 12.72 12.95 657,203 +0.26(+2.02%)
Jan 18, 2007 12.78 12.95 12.60 12.69 909,399 -0.09(-0.71%)
Jan 17, 2007 12.61 12.93 12.57 12.78 783,617 +0.10(+0.75%)
Jan 16, 2007 12.90 13.02 12.60 12.69 735,029 -0.25(-1.91%)
Jan 12, 2007 12.41 12.94 12.41 12.94 821,057 +0.53(+4.25%)
Jan 11, 2007 12.54 12.83 12.34 12.41 1,240,052 -0.14(-1.10%)
Jan 10, 2007 12.53 12.69 12.46 12.55 1,174,216 -0.09(-0.68%)
Jan 09, 2007 12.55 12.76 12.50 12.63 1,835,521 -0.10(-0.75%)
Jan 08, 2007 12.73 12.89 12.66 12.73 2,268,819 +0.10(+0.83%)
Jan 05, 2007 12.40 12.67 12.39 12.62 1,865,284 +0.23(+1.88%)
Jan 04, 2007 12.66 12.71 12.35 12.39 2,078,988 -0.32(-2.54%)
Jan 03, 2007 13.15 13.15 12.61 12.71 1,355,738 -0.50(-3.78%)
Dec 29, 2006 13.27 13.32 13.13 13.21 607,668 -0.10(-0.75%)
Dec 28, 2006 13.37 13.45 13.25 13.31 796,447 -0.01(-0.11%)
Dec 27, 2006 13.38 13.38 13.15 13.33 742,811 +0.01(+0.11%)
Dec 26, 2006 13.42 13.58 13.17 13.31 486,198 -0.13(-0.95%)
Dec 22, 2006 13.73 13.73 13.41 13.44 597,572 -0.28(-2.01%)
Dec 21, 2006 13.76 13.91 13.62 13.72 815,168 +0.00(+0.00%)
Dec 20, 2006 13.91 13.95 13.68 13.72 848,611 -0.22(-1.57%)
Dec 19, 2006 13.66 14.03 13.50 13.93 695,590 +0.26(+1.88%)
Dec 18, 2006 14.25 14.25 13.60 13.68 1,210,920 -0.59(-4.13%)
Dec 15, 2006 14.65 14.67 14.22 14.27 1,036,023 -0.38(-2.60%)
Dec 14, 2006 14.47 14.70 14.41 14.65 659,201 +0.25(+1.75%)
Dec 13, 2006 14.46 14.51 14.23 14.40 849,979 -0.01(-0.07%)
Dec 12, 2006 14.39 14.57 14.29 14.41 1,138,669 +0.02(+0.13%)
Dec 11, 2006 14.36 14.51 14.22 14.39 1,129,414 -0.06(-0.40%)
Dec 08, 2006 14.50 14.62 14.39 14.44 1,146,872 +0.02(+0.13%)
Dec 07, 2006 14.39 14.54 14.26 14.42 867,121 +0.00(+0.03%)
Dec 06, 2006 14.40 14.61 14.36 14.42 1,002,054 -0.00(-0.03%)
Dec 05, 2006 14.14 14.47 14.12 14.42 1,306,414 +0.34(+2.43%)
Dec 04, 2006 14.18 14.23 14.02 14.08 1,765,794 -0.16(-1.10%)
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.