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, 2008 33.57 34.82 33.48 34.71 3,083,182 +1.17(+3.49%)
Jun 27, 2008 33.65 34.25 33.42 33.54 2,862,978 +0.13(+0.40%)
Jun 26, 2008 34.23 34.58 32.95 33.40 2,438,517 -1.13(-3.28%)
Jun 25, 2008 34.68 35.34 33.03 34.53 3,495,645 +0.04(+0.11%)
Jun 24, 2008 36.78 37.37 34.47 34.50 3,003,136 -2.19(-5.96%)
Jun 23, 2008 35.84 37.01 35.52 36.68 2,148,951 +0.93(+2.61%)
Jun 20, 2008 36.43 36.80 35.56 35.75 2,863,291 -0.72(-1.98%)
Jun 19, 2008 37.75 38.34 36.40 36.47 3,926,569 -1.22(-3.23%)
Jun 18, 2008 37.09 38.03 36.76 37.69 4,006,150 +0.87(+2.38%)
Jun 17, 2008 34.47 37.16 34.14 36.82 4,103,562 +2.59(+7.56%)
Jun 16, 2008 33.27 34.94 33.27 34.23 5,016,233 +2.36(+7.40%)
Jun 13, 2008 31.71 32.37 31.30 31.87 1,622,121 +0.19(+0.60%)
Jun 12, 2008 33.16 33.16 31.58 31.68 2,554,844 -1.41(-4.25%)
Jun 11, 2008 32.67 33.40 32.34 33.09 2,764,033 +0.45(+1.37%)
Jun 10, 2008 33.07 35.33 31.64 32.64 5,348,981 -1.61(-4.69%)
Jun 09, 2008 33.53 34.65 33.28 34.25 2,521,301 +0.96(+2.89%)
Jun 06, 2008 33.28 34.98 33.28 33.29 3,923,710 +0.21(+0.63%)
Jun 05, 2008 31.83 33.08 31.26 33.08 2,995,702 +1.45(+4.57%)
Jun 04, 2008 33.50 33.50 31.40 31.63 3,017,773 -1.67(-5.02%)
Jun 03, 2008 33.66 34.47 32.93 33.31 2,644,566 -0.29(-0.88%)
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.