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 (%)
Jul 31, 2008 28.28 28.36 26.06 26.76 3,607,736 -1.94(-6.76%)
Jul 30, 2008 26.50 28.73 25.99 28.70 3,418,419 +2.26(+8.56%)
Jul 29, 2008 26.43 27.39 25.61 26.43 3,375,476 -0.86(-3.14%)
Jul 28, 2008 26.45 27.85 26.37 27.29 3,948,351 +0.93(+3.54%)
Jul 25, 2008 25.96 26.89 25.87 26.36 2,617,350 +0.29(+1.13%)
Jul 24, 2008 26.62 26.86 24.86 26.06 4,181,262 -0.30(-1.15%)
Jul 23, 2008 28.44 28.89 26.09 26.37 8,709,388 -2.30(-8.03%)
Jul 22, 2008 30.30 30.30 28.61 28.67 3,000,217 -1.87(-6.13%)
Jul 21, 2008 29.35 30.57 28.63 30.54 2,659,734 +1.70(+5.90%)
Jul 18, 2008 28.16 29.84 27.57 28.84 1,975,799 +0.17(+0.60%)
Jul 17, 2008 30.34 30.84 27.68 28.67 4,111,298 -1.72(-5.66%)
Jul 16, 2008 31.86 32.17 30.06 30.39 3,331,578 -1.49(-4.68%)
Jul 15, 2008 32.40 33.38 31.73 31.88 3,270,195 -1.18(-3.57%)
Jul 14, 2008 32.26 33.28 31.45 33.06 2,303,171 +1.10(+3.45%)
Jul 11, 2008 33.07 33.59 31.43 31.96 2,457,959 -0.55(-1.70%)
Jul 10, 2008 31.53 32.51 30.96 32.51 3,664,705 +1.51(+4.88%)
Jul 09, 2008 30.60 31.50 30.48 31.00 4,037,592 +0.51(+1.68%)
Jul 08, 2008 30.86 30.86 28.75 30.48 2,663,948 -0.52(-1.69%)
Jul 07, 2008 31.31 32.16 30.50 31.01 2,979,286 -0.55(-1.75%)
Jul 04, 2008 31.98 32.48 30.76 31.56 2,040,236 +0.00(+0.00%)
Jul 03, 2008 31.98 32.48 30.76 31.56 2,040,236 -0.36(-1.13%)
Jul 02, 2008 35.41 35.41 31.91 31.92 4,375,398 -2.83(-8.15%)
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.