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 (%)
Jun 30, 2010 14.10 14.41 13.86 13.92 4,473,862 -0.17(-1.21%)
Jun 29, 2010 14.71 14.72 14.01 14.09 7,005,864 -1.49(-9.58%)
Jun 25, 2010 15.58 15.69 14.94 15.58 6,291,023 +0.51(+3.41%)
Jun 24, 2010 15.44 15.58 14.97 15.07 6,917,607 -0.48(-3.06%)
Jun 23, 2010 15.74 15.77 15.30 15.55 4,077,359 -0.15(-0.97%)
Jun 22, 2010 16.23 16.43 15.58 15.70 4,100,015 -0.69(-4.23%)
Jun 21, 2010 16.86 17.03 16.24 16.39 3,777,277 -0.23(-1.37%)
Jun 18, 2010 16.62 16.69 16.11 16.62 5,420,799 +0.30(+1.86%)
Jun 17, 2010 16.58 16.58 16.03 16.32 5,164,071 -0.18(-1.10%)
Jun 16, 2010 16.19 16.70 16.13 16.50 4,215,502 +0.14(+0.87%)
Jun 15, 2010 16.24 16.37 16.09 16.35 5,164,881 +0.33(+2.08%)
Jun 14, 2010 16.38 16.47 15.96 16.02 4,809,765 -0.07(-0.41%)
Jun 11, 2010 15.84 16.12 15.68 16.09 4,833,311 +0.08(+0.47%)
Jun 10, 2010 15.45 16.08 15.40 16.01 5,902,317 +0.97(+6.45%)
Jun 09, 2010 14.87 15.48 14.84 15.04 13,150,883 +0.36(+2.46%)
Jun 08, 2010 14.61 14.99 14.39 14.68 10,417,197 +0.08(+0.52%)
Jun 07, 2010 15.00 15.27 14.54 14.61 7,043,329 -0.27(-1.79%)
Jun 04, 2010 14.87 15.96 14.78 14.87 8,025,672 -0.36(-2.37%)
Jun 03, 2010 15.75 15.81 15.15 15.23 7,325,689 -0.49(-3.14%)
Jun 02, 2010 15.16 15.73 14.90 15.73 54,522 +0.75(+5.02%)
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.