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 (%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
Jul 01, 2005 9.485 9.827 9.485 9.827 454,962 +0.37(+3.95%)
Jun 30, 2005 9.297 9.492 9.295 9.454 526,372 +0.16(+1.69%)
Jun 29, 2005 9.390 9.530 9.199 9.297 957,672 -0.19(-1.98%)
Jun 28, 2005 9.727 9.727 9.454 9.485 746,597 -0.24(-2.47%)
Jun 27, 2005 9.549 9.760 9.520 9.725 783,617 +0.18(+1.84%)
Jun 24, 2005 9.402 9.596 9.402 9.549 2,549,411 +0.17(+1.85%)
Jun 23, 2005 9.271 9.501 9.264 9.375 645,845 +0.09(+0.95%)
Jun 22, 2005 9.271 9.359 9.164 9.287 791,399 +0.05(+0.51%)
Jun 21, 2005 9.304 9.375 9.173 9.240 1,001,948 -0.06(-0.69%)
Jun 20, 2005 9.240 9.318 9.126 9.304 922,966 +0.11(+1.24%)
Jun 17, 2005 9.152 9.254 9.038 9.190 1,170,956 +0.16(+1.74%)
Jun 16, 2005 8.962 9.035 8.881 9.033 847,980 +0.10(+1.17%)
Jun 15, 2005 8.665 8.938 8.662 8.928 850,925 +0.30(+3.47%)
Jun 14, 2005 8.496 8.662 8.432 8.629 562,130 +0.13(+1.57%)
Jun 13, 2005 8.377 8.496 8.322 8.496 581,481 +0.12(+1.42%)
Jun 10, 2005 8.263 8.379 8.225 8.377 426,356 +0.12(+1.47%)
Jun 09, 2005 8.154 8.284 8.106 8.256 719,989 +0.14(+1.70%)
Jun 08, 2005 8.028 8.256 8.011 8.118 651,524 +0.09(+1.13%)
Jun 07, 2005 7.954 8.173 7.940 8.028 991,432 +0.09(+1.17%)
Jun 06, 2005 7.951 8.001 7.840 7.935 600,622 +0.04(+0.54%)
Jun 03, 2005 7.728 7.951 7.728 7.892 594,733 +0.16(+2.12%)
Jun 02, 2005 7.683 7.825 7.645 7.728 516,066 +0.05(+0.59%)
Jun 01, 2005 7.602 7.768 7.552 7.683 455,383 +0.08(+1.06%)
May 31, 2005 7.540 7.607 7.417 7.602 445,602 +0.06(+0.76%)
May 27, 2005 7.440 7.593 7.438 7.545 256,508 +0.10(+1.41%)
May 26, 2005 7.326 7.455 7.207 7.440 479,572 +0.17(+2.39%)
May 25, 2005 7.184 7.317 7.096 7.267 417,312 +0.06(+0.82%)
May 24, 2005 7.236 7.267 7.100 7.207 204,344 -0.00(-0.07%)
May 23, 2005 7.084 7.245 7.036 7.212 496,399 +0.13(+1.81%)
May 20, 2005 7.226 7.226 7.055 7.084 370,617 -0.14(-1.97%)
May 19, 2005 7.041 7.269 6.989 7.226 479,782 +0.19(+2.63%)
May 18, 2005 7.051 7.155 6.934 7.041 576,118 +0.04(+0.54%)
May 17, 2005 6.799 7.039 6.784 7.003 848,506 +0.21(+3.08%)
May 16, 2005 6.989 7.060 6.663 6.794 907,401 -0.18(-2.62%)
May 13, 2005 6.846 7.022 6.780 6.977 1,298,631 +0.19(+2.80%)
May 12, 2005 7.091 7.091 6.758 6.787 617,870 -0.30(-4.29%)
May 11, 2005 7.138 7.138 7.017 7.091 618,816 -0.05(-0.67%)
May 10, 2005 7.352 7.355 7.119 7.138 382,080 -0.23(-3.13%)
May 09, 2005 7.281 7.393 7.281 7.369 253,563 +0.02(+0.24%)
May 06, 2005 7.469 7.519 7.241 7.351 629,649 -0.12(-1.55%)
May 05, 2005 7.336 7.521 7.276 7.467 654,258 +0.25(+3.46%)
May 04, 2005 7.607 7.607 6.984 7.217 1,750,965 -0.14(-1.91%)
May 03, 2005 7.666 7.692 7.338 7.357 775,308 -0.37(-4.77%)
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.