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 (%)
Aug 29, 2008 24.40 24.67 23.59 23.67 0 -0.48(-1.97%)
Aug 28, 2008 24.53 24.72 23.25 24.14 2,648,884 -0.23(-0.94%)
Aug 27, 2008 24.41 24.65 23.93 24.37 2,093,477 +0.45(+1.87%)
Aug 26, 2008 23.25 24.42 23.25 23.92 2,604,764 +0.71(+3.07%)
Aug 25, 2008 23.39 23.95 22.98 23.21 2,089,919 -0.35(-1.49%)
Aug 22, 2008 25.03 25.03 23.23 23.56 0 -1.47(-5.89%)
Aug 21, 2008 24.90 25.34 24.47 25.04 3,081,902 +0.72(+2.97%)
Aug 20, 2008 23.84 24.56 23.36 24.31 3,627,927 +0.68(+2.86%)
Aug 19, 2008 22.50 23.80 22.50 23.64 2,501,157 +1.09(+4.85%)
Aug 18, 2008 22.81 23.44 22.44 22.54 2,040,815 -0.27(-1.17%)
Aug 15, 2008 23.28 23.41 22.49 22.81 0 -0.42(-1.80%)
Aug 14, 2008 23.97 23.97 22.42 23.23 2,733,498 -0.58(-2.44%)
Aug 13, 2008 22.13 23.97 21.76 23.81 3,988,558 +1.61(+7.24%)
Aug 12, 2008 22.10 22.59 21.65 22.20 3,955,355 +0.35(+1.61%)
Aug 11, 2008 21.96 22.07 21.14 21.85 3,584,030 +0.14(+0.66%)
Aug 08, 2008 22.41 22.47 21.17 21.71 2,759,904 -0.82(-3.63%)
Aug 07, 2008 23.51 24.25 22.49 22.53 2,753,749 -0.48(-2.07%)
Aug 06, 2008 22.03 23.21 22.00 23.00 4,317,471 +0.97(+4.40%)
Aug 05, 2008 23.53 23.53 20.24 22.03 11,108,366 -2.47(-10.09%)
Aug 04, 2008 27.18 27.36 24.20 24.50 3,014,417 -2.55(-9.42%)
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.