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 (%)
Nov 30, 2006 13.66 14.03 13.55 13.95 1,725,093 +0.26(+1.87%)
Nov 29, 2006 12.93 13.79 12.93 13.70 1,967,824 +0.79(+6.11%)
Nov 28, 2006 12.65 12.94 12.64 12.91 2,509,973 +0.25(+1.99%)
Nov 27, 2006 13.00 13.13 12.65 12.66 1,531,897 -0.42(-3.20%)
Nov 24, 2006 13.07 13.20 13.03 13.07 398,171 -0.03(-0.25%)
Nov 22, 2006 13.31 13.31 12.90 13.11 1,328,815 -0.31(-2.30%)
Nov 21, 2006 13.38 13.44 13.29 13.42 1,225,118 +0.07(+0.53%)
Nov 20, 2006 13.38 13.43 13.20 13.35 688,859 -0.04(-0.28%)
Nov 17, 2006 13.17 13.40 13.12 13.38 1,093,236 +0.23(+1.77%)
Nov 16, 2006 13.60 13.67 13.11 13.15 747,228 -0.37(-2.74%)
Nov 15, 2006 13.15 13.64 13.14 13.52 735,975 +0.37(+2.78%)
Nov 14, 2006 13.20 13.26 13.00 13.15 899,408 -0.04(-0.32%)
Nov 13, 2006 13.26 13.30 13.10 13.20 720,725 -0.13(-0.96%)
Nov 10, 2006 13.35 13.51 13.14 13.33 890,890 -0.12(-0.88%)
Nov 09, 2006 13.37 13.64 13.31 13.45 955,148 +0.15(+1.14%)
Nov 08, 2006 12.98 13.50 12.97 13.29 1,242,576 +0.18(+1.38%)
Nov 07, 2006 13.31 13.39 13.07 13.11 669,298 -0.21(-1.57%)
Nov 06, 2006 13.19 13.45 13.12 13.32 744,704 +0.20(+1.49%)
Nov 03, 2006 12.95 13.14 12.93 13.13 1,495,614 +0.18(+1.36%)
Nov 02, 2006 13.12 13.35 12.92 12.95 1,373,407 -0.41(-3.06%)
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.