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 (%)
Dec 29, 2006 13.96 14.01 13.80 13.89 577,800 -0.11(-0.75%)
Dec 28, 2006 14.06 14.14 13.94 14.00 757,300 -0.02(-0.11%)
Dec 27, 2006 14.07 14.07 13.82 14.02 706,300 +0.02(+0.11%)
Dec 26, 2006 14.11 14.28 13.85 14.00 462,300 -0.13(-0.96%)
Dec 22, 2006 14.44 14.44 14.10 14.13 568,200 -0.29(-2.01%)
Dec 21, 2006 14.47 14.62 14.32 14.43 775,100 +0.00(+0.00%)
Dec 20, 2006 14.63 14.68 14.38 14.43 806,900 -0.23(-1.57%)
Dec 19, 2006 14.37 14.75 14.20 14.65 661,400 +0.27(+1.88%)
Dec 18, 2006 14.99 14.99 14.30 14.38 1,151,400 -0.62(-4.13%)
Dec 15, 2006 15.40 15.43 14.96 15.01 985,100 -0.40(-2.60%)
Dec 14, 2006 15.22 15.46 15.15 15.40 626,800 +0.26(+1.75%)
Dec 13, 2006 15.21 15.26 14.97 15.14 808,200 -0.01(-0.07%)
Dec 12, 2006 15.13 15.32 15.03 15.15 1,082,700 +0.02(+0.13%)
Dec 11, 2006 15.10 15.27 14.96 15.13 1,073,900 -0.06(-0.39%)
Dec 08, 2006 15.25 15.38 15.13 15.19 1,090,500 +0.02(+0.13%)
Dec 07, 2006 15.13 15.29 15.00 15.17 824,500 +0.01(+0.03%)
Dec 06, 2006 15.14 15.37 15.11 15.16 952,800 -0.01(-0.03%)
Dec 05, 2006 14.88 15.22 14.85 15.17 1,242,200 +0.36(+2.43%)
Dec 04, 2006 14.91 14.97 14.74 14.81 1,679,000 -0.16(-1.10%)
Dec 01, 2006 14.61 14.99 14.53 14.97 1,996,800 +0.30(+2.04%)
Nov 30, 2006 14.37 14.76 14.25 14.68 1,640,300 +0.27(+1.87%)
Nov 29, 2006 13.60 14.50 13.60 14.40 1,871,100 +0.83(+6.11%)
Nov 28, 2006 13.30 13.61 13.29 13.57 2,386,600 +0.26(+1.99%)
Nov 27, 2006 13.68 13.81 13.30 13.31 1,456,600 -0.44(-3.20%)
Nov 24, 2006 13.75 13.88 13.70 13.75 378,600 -0.04(-0.25%)
Nov 22, 2006 14.00 14.00 13.57 13.79 1,263,500 -0.32(-2.30%)
Nov 21, 2006 14.07 14.13 13.97 14.11 1,164,900 +0.07(+0.53%)
Nov 20, 2006 14.07 14.12 13.88 14.04 655,000 -0.04(-0.28%)
Nov 17, 2006 13.85 14.09 13.80 14.07 1,039,500 +0.24(+1.77%)
Nov 16, 2006 14.30 14.38 13.79 13.83 710,500 -0.39(-2.74%)
Nov 15, 2006 13.84 14.35 13.82 14.22 699,800 +0.38(+2.78%)
Nov 14, 2006 13.88 13.95 13.68 13.84 855,200 -0.04(-0.32%)
Nov 13, 2006 13.95 13.99 13.78 13.88 685,300 -0.13(-0.96%)
Nov 10, 2006 14.04 14.21 13.82 14.02 847,100 -0.12(-0.88%)
Nov 09, 2006 14.06 14.35 14.00 14.14 908,200 +0.16(+1.14%)
Nov 08, 2006 13.65 14.20 13.64 13.98 1,181,500 +0.19(+1.38%)
Nov 07, 2006 14.00 14.08 13.75 13.79 636,400 -0.22(-1.57%)
Nov 06, 2006 13.87 14.14 13.79 14.01 708,100 +0.21(+1.48%)
Nov 03, 2006 13.62 13.81 13.60 13.80 1,422,100 +0.19(+1.36%)
Nov 02, 2006 13.80 14.04 13.59 13.62 1,305,900 -0.43(-3.06%)
Nov 01, 2006 14.57 14.57 14.02 14.05 1,155,800 -0.32(-2.23%)
Oct 31, 2006 14.12 14.42 13.92 14.37 1,097,600 +0.18(+1.30%)
Oct 30, 2006 14.29 14.30 14.12 14.19 466,400 -0.21(-1.42%)
Oct 27, 2006 14.60 14.75 14.33 14.39 551,600 -0.20(-1.37%)
Oct 26, 2006 15.05 15.07 14.54 14.59 1,039,300 -0.40(-2.70%)
Oct 25, 2006 14.70 15.15 14.53 14.99 819,800 +0.33(+2.25%)
Oct 24, 2006 14.38 14.71 14.38 14.66 1,189,400 +0.16(+1.10%)
Oct 23, 2006 14.34 14.57 14.30 14.51 977,900 +0.04(+0.31%)
Oct 20, 2006 14.95 14.98 14.37 14.46 1,416,500 -0.46(-3.08%)
Oct 19, 2006 15.09 15.15 14.79 14.92 1,738,500 -0.03(-0.20%)
Oct 18, 2006 14.87 15.20 14.87 14.95 1,304,800 +0.02(+0.13%)
Oct 17, 2006 15.15 15.16 14.85 14.93 1,203,100 -0.23(-1.52%)
Oct 16, 2006 14.72 15.23 14.70 15.16 976,000 +0.53(+3.59%)
Oct 13, 2006 14.34 14.86 14.33 14.63 957,200 +0.38(+2.70%)
Oct 12, 2006 13.72 14.25 13.70 14.25 961,300 +0.62(+4.51%)
Oct 11, 2006 13.93 13.96 13.55 13.63 779,300 -0.37(-2.64%)
Oct 10, 2006 13.50 14.03 13.50 14.01 808,400 +0.35(+2.56%)
Oct 09, 2006 13.89 14.12 13.62 13.65 601,400 -0.12(-0.87%)
Oct 06, 2006 13.66 13.89 13.50 13.78 676,000 +0.12(+0.84%)
Oct 05, 2006 13.85 13.97 13.54 13.66 1,020,000 +0.16(+1.19%)
Oct 04, 2006 13.31 13.58 12.97 13.50 1,254,700 +0.06(+0.48%)
Oct 03, 2006 14.02 14.10 13.39 13.44 1,440,300 -0.66(-4.72%)
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.