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%)
May 01, 2007 15.80 16.00 15.62 15.89 601,246 +0.16(+1.03%)
Apr 30, 2007 16.16 16.19 15.69 15.73 1,011,992 -0.43(-2.65%)
Apr 27, 2007 16.17 16.28 16.04 16.16 1,226,033 -0.01(-0.06%)
Apr 26, 2007 15.77 16.29 15.72 16.17 1,942,060 +0.40(+2.56%)
Apr 25, 2007 15.71 15.80 15.24 15.77 1,138,143 +0.47(+3.08%)
Apr 24, 2007 15.30 15.38 15.22 15.29 1,023,298 -0.02(-0.15%)
Apr 23, 2007 15.16 15.34 15.08 15.32 1,105,601 +0.18(+1.16%)
Apr 20, 2007 15.01 15.21 14.88 15.14 1,400,789 +0.21(+1.43%)
Apr 19, 2007 15.28 15.28 14.92 14.93 1,244,995 -0.47(-3.06%)
Apr 18, 2007 15.58 15.60 15.32 15.40 716,308 -0.26(-1.64%)
Apr 17, 2007 15.77 15.86 15.57 15.66 1,719,309 -0.11(-0.69%)
Apr 16, 2007 15.67 15.87 15.59 15.77 1,445,658 +0.19(+1.22%)
Apr 13, 2007 15.41 15.59 15.23 15.57 783,406 +0.17(+1.08%)
Apr 12, 2007 15.14 15.46 15.12 15.41 1,024,455 +0.33(+2.21%)
Apr 11, 2007 14.99 15.15 14.91 15.08 1,108,018 +0.08(+0.54%)
Apr 10, 2007 14.62 15.08 14.62 14.99 927,909 +0.33(+2.27%)
Apr 09, 2007 14.44 14.76 14.40 14.66 1,069,572 +0.18(+1.21%)
Apr 05, 2007 14.35 14.53 14.34 14.49 461,693 +0.11(+0.79%)
Apr 04, 2007 14.29 14.38 14.14 14.37 519,423 +0.03(+0.20%)
Apr 03, 2007 14.26 14.37 14.12 14.34 1,022,457 +0.06(+0.43%)
Apr 02, 2007 14.17 14.31 14.11 14.28 845,351 +0.12(+0.84%)
Mar 30, 2007 14.41 14.41 14.10 14.16 802,758 -0.24(-1.68%)
Mar 29, 2007 14.50 14.51 14.28 14.41 565,285 +0.05(+0.36%)
Mar 28, 2007 14.28 14.42 14.28 14.35 809,804 +0.17(+1.17%)
Mar 27, 2007 14.16 14.29 14.03 14.19 744,999 +0.03(+0.23%)
Mar 26, 2007 14.11 14.22 13.93 14.15 576,021 +0.12(+0.88%)
Mar 23, 2007 14.03 14.12 13.94 14.03 445,707 +0.06(+0.44%)
Mar 22, 2007 13.85 14.02 13.82 13.97 525,636 +0.22(+1.63%)
Mar 21, 2007 13.55 13.85 13.47 13.74 771,627 +0.27(+2.01%)
Mar 20, 2007 13.28 13.47 13.22 13.47 658,150 +0.19(+1.43%)
Mar 19, 2007 13.12 13.28 13.06 13.28 564,444 +0.27(+2.05%)
Mar 16, 2007 13.09 13.15 12.96 13.02 561,499 -0.06(-0.44%)
Mar 15, 2007 13.14 13.21 13.03 13.07 623,864 -0.04(-0.33%)
Mar 14, 2007 12.92 13.12 12.80 13.12 642,585 +0.21(+1.66%)
Mar 13, 2007 13.16 13.35 12.90 12.90 525,741 -0.26(-1.99%)
Mar 12, 2007 13.06 13.24 13.03 13.16 462,745 -0.11(-0.82%)
Mar 09, 2007 13.35 13.38 13.14 13.27 465,584 +0.02(+0.14%)
Mar 08, 2007 13.41 13.45 13.19 13.25 672,137 -0.01(-0.07%)
Mar 07, 2007 13.03 13.49 12.90 13.26 998,373 +0.26(+1.97%)
Mar 06, 2007 12.92 13.06 12.84 13.01 1,072,622 +0.16(+1.26%)
Mar 05, 2007 13.04 13.13 12.84 12.85 914,868 -0.30(-2.31%)
Mar 02, 2007 13.63 13.70 13.12 13.15 1,302,312 -0.47(-3.46%)
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.