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 30, 2010 15.06 15.20 14.71 15.06 4,118,360 +0.08(+0.51%)
Jul 29, 2010 14.72 15.12 14.72 14.99 4,804,286 +0.35(+2.40%)
Jul 28, 2010 14.63 14.79 14.40 14.63 335 +0.01(+0.06%)
Jul 27, 2010 14.62 14.99 14.45 14.62 448 -0.27(-1.79%)
Jul 26, 2010 14.53 14.89 14.42 14.89 3,073,329 +0.32(+2.22%)
Jul 23, 2010 14.44 14.61 14.13 14.57 3,524,757 +0.10(+0.72%)
Jul 22, 2010 14.20 14.63 14.14 14.46 4,239,407 +0.47(+3.33%)
Jul 21, 2010 14.29 14.40 13.86 14.00 3,941,367 -0.23(-1.60%)
Jul 20, 2010 14.22 14.31 13.50 14.22 4,922,425 +0.49(+3.53%)
Jul 19, 2010 13.75 13.88 13.57 13.74 3,427,312 +0.04(+0.28%)
Jul 16, 2010 13.70 14.21 13.61 13.70 5,676,505 -0.58(-4.06%)
Jul 15, 2010 14.22 14.36 13.96 14.28 5,390,858 +0.04(+0.27%)
Jul 14, 2010 14.19 14.26 13.92 14.24 4,326,130 -0.06(-0.40%)
Jul 13, 2010 14.30 14.41 14.04 14.30 2,109 +0.42(+3.01%)
Jul 12, 2010 14.10 14.27 13.79 13.88 2,579,156 -0.29(-2.08%)
Jul 09, 2010 14.18 14.28 13.88 14.18 4,025,008 -0.07(-0.47%)
Jul 08, 2010 14.22 14.44 13.78 14.24 4,558,989 +0.14(+1.01%)
Jul 07, 2010 13.51 14.11 13.51 14.10 4,513,559 +0.62(+4.58%)
Jul 06, 2010 13.88 13.98 13.33 13.48 744 -0.10(-0.77%)
Jul 02, 2010 13.59 14.04 13.46 13.59 3,455,460 -0.20(-1.45%)
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.