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, 2009 15.34 15.96 15.12 15.78 2,194,632 +0.31(+2.03%)
Jul 30, 2009 15.38 15.59 15.03 15.47 2,958,251 +0.48(+3.17%)
Jul 29, 2009 15.12 15.12 14.61 14.99 3,225,362 -0.46(-2.95%)
Jul 28, 2009 15.39 15.58 14.99 15.45 3,051,394 -0.13(-0.85%)
Jul 27, 2009 15.36 15.64 15.27 15.58 2,565,880 +0.18(+1.17%)
Jul 24, 2009 14.75 15.42 14.75 15.40 1,177 +0.33(+2.21%)
Jul 23, 2009 14.61 15.16 14.54 15.07 2,864,062 +0.39(+2.66%)
Jul 22, 2009 14.86 14.97 14.43 14.68 2,856,141 -0.53(-3.50%)
Jul 21, 2009 15.12 15.28 14.79 15.21 5,207,791 +0.42(+2.83%)
Jul 20, 2009 14.41 14.83 14.37 14.80 3,007,319 +0.61(+4.29%)
Jul 17, 2009 13.94 14.38 13.67 14.19 3,231,645 +0.21(+1.50%)
Jul 16, 2009 13.59 14.08 13.33 13.98 2,550,884 +0.38(+2.80%)
Jul 15, 2009 13.44 13.77 13.40 13.60 3,597,635 +0.68(+5.22%)
Jul 14, 2009 12.77 13.01 12.63 12.92 2,139,987 +0.32(+2.57%)
Jul 13, 2009 12.15 12.60 12.11 12.60 2,509,809 +0.19(+1.53%)
Jul 10, 2009 12.25 12.55 11.84 12.41 3,491,023 -0.03(-0.23%)
Jul 09, 2009 12.43 12.69 12.22 12.44 5,036,987 +0.29(+2.43%)
Jul 08, 2009 12.25 12.49 11.85 12.14 5,288,326 -0.22(-1.77%)
Jul 07, 2009 12.82 12.83 12.32 12.36 5,422,504 -0.46(-3.56%)
Jul 06, 2009 12.94 12.94 12.24 12.82 7,351,178 -0.33(-2.53%)
Jul 02, 2009 13.70 13.76 13.15 13.15 4,172,960 -0.83(-5.92%)
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.