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, 2006 16.85 17.40 16.57 17.34 1,197,100 +1.01(+6.19%)
Jul 28, 2006 16.33 16.48 15.96 16.32 590,800 -0.00(-0.03%)
Jul 27, 2006 16.75 16.90 16.25 16.33 759,700 -0.42(-2.51%)
Jul 26, 2006 16.13 16.84 16.05 16.75 1,034,200 +0.52(+3.20%)
Jul 25, 2006 15.71 16.27 15.71 16.23 801,500 +0.63(+4.07%)
Jul 24, 2006 14.87 15.65 14.95 15.60 754,900 +0.73(+4.91%)
Jul 21, 2006 15.17 15.17 14.72 14.87 497,600 -0.28(-1.85%)
Jul 20, 2006 15.62 15.76 15.10 15.14 416,800 -0.48(-3.07%)
Jul 19, 2006 15.13 15.73 15.09 15.62 910,800 +0.49(+3.27%)
Jul 18, 2006 15.36 15.38 14.90 15.13 914,000 +0.15(+0.97%)
Jul 17, 2006 15.47 15.48 14.89 14.98 627,900 -0.62(-3.94%)
Jul 14, 2006 15.60 15.67 15.28 15.60 858,400 +0.06(+0.42%)
Jul 13, 2006 15.77 15.82 15.31 15.54 1,175,900 -0.18(-1.15%)
Jul 12, 2006 16.17 16.34 15.66 15.71 781,900 -0.46(-2.81%)
Jul 11, 2006 15.72 16.24 15.63 16.17 660,500 +0.53(+3.36%)
Jul 10, 2006 15.76 15.98 15.56 15.64 579,500 -0.11(-0.70%)
Jul 07, 2006 15.97 16.20 15.70 15.76 702,900 -0.14(-0.91%)
Jul 06, 2006 15.91 16.14 15.78 15.90 747,500 -0.07(-0.47%)
Jul 05, 2006 15.95 16.04 15.41 15.97 899,500 +0.03(+0.19%)
Jul 03, 2006 15.92 16.09 15.78 15.95 314,100 +0.11(+0.69%)
Jun 30, 2006 15.82 15.97 15.60 15.84 904,100 +0.21(+1.31%)
Jun 29, 2006 15.12 15.63 15.08 15.63 763,600 +0.58(+3.82%)
Jun 28, 2006 14.96 15.09 14.79 15.05 764,500 +0.17(+1.18%)
Jun 27, 2006 14.66 14.98 14.64 14.88 1,146,100 +0.28(+1.92%)
Jun 26, 2006 14.46 14.68 14.28 14.60 1,218,800 +0.14(+0.97%)
Jun 23, 2006 13.74 14.53 13.72 14.46 1,475,900 +1.13(+8.48%)
Jun 22, 2006 13.45 13.53 13.16 13.33 1,356,900 -0.11(-0.82%)
Jun 21, 2006 13.13 13.67 13.10 13.44 1,504,300 +0.40(+3.07%)
Jun 20, 2006 13.48 13.61 12.98 13.04 1,399,900 -0.42(-3.08%)
Jun 19, 2006 14.20 14.20 13.31 13.46 1,292,500 -0.81(-5.68%)
Jun 16, 2006 14.20 14.32 13.81 14.27 1,332,400 +0.16(+1.13%)
Jun 15, 2006 13.64 14.15 13.64 14.11 1,351,300 +0.62(+4.60%)
Jun 14, 2006 13.02 13.56 13.02 13.48 1,351,800 +0.46(+3.57%)
Jun 13, 2006 13.70 13.88 12.96 13.02 1,861,500 -0.88(-6.30%)
Jun 12, 2006 14.57 14.74 13.88 13.89 1,020,500 -0.68(-4.67%)
Jun 09, 2006 15.03 15.04 14.35 14.57 1,163,000 -0.33(-2.21%)
Jun 08, 2006 14.86 14.95 14.09 14.90 2,105,400 -0.11(-0.73%)
Jun 07, 2006 16.07 16.07 14.95 15.02 1,370,400 -1.18(-7.29%)
Jun 06, 2006 15.93 16.38 15.75 16.20 1,288,500 +0.27(+1.70%)
Jun 05, 2006 16.61 16.70 15.86 15.93 1,175,400 -0.57(-3.46%)
Jun 02, 2006 16.46 16.66 16.15 16.50 1,274,200 +0.23(+1.45%)
Jun 01, 2006 15.80 16.30 15.55 16.26 1,147,500 +0.46(+2.91%)
May 31, 2006 15.46 15.87 15.24 15.80 3,280,700 +0.34(+2.20%)
May 30, 2006 15.96 16.07 15.41 15.46 1,313,400 -0.29(-1.84%)
May 26, 2006 15.49 15.99 15.37 15.75 1,051,100 +0.29(+1.84%)
May 25, 2006 14.98 15.56 14.76 15.46 1,409,600 +0.65(+4.39%)
May 24, 2006 14.76 15.27 14.43 14.81 1,813,800 +0.16(+1.09%)
May 23, 2006 14.50 15.09 14.48 14.65 1,562,900 +0.55(+3.94%)
May 22, 2006 13.75 14.29 13.62 14.10 1,455,600 -0.72(-4.89%)
May 19, 2006 14.97 15.16 14.30 14.82 1,668,200 -0.15(-1.00%)
May 18, 2006 15.12 15.38 14.95 14.97 806,500 -0.17(-1.12%)
May 17, 2006 15.62 15.81 15.04 15.14 887,000 -0.47(-3.04%)
May 16, 2006 15.25 15.78 15.24 15.62 1,175,500 +0.45(+2.97%)
May 15, 2006 16.04 16.04 15.00 15.17 1,322,500 -0.87(-5.42%)
May 12, 2006 16.79 16.82 15.98 16.04 991,800 -0.85(-5.00%)
May 11, 2006 16.88 17.32 16.84 16.89 1,219,100 +0.24(+1.44%)
May 10, 2006 16.62 16.77 16.27 16.64 975,600 -0.04(-0.24%)
May 09, 2006 16.30 16.71 16.30 16.68 749,000 +0.29(+1.74%)
May 08, 2006 16.45 16.45 16.07 16.40 685,800 -0.05(-0.30%)
May 05, 2006 16.32 16.55 16.32 16.45 677,700 +0.21(+1.32%)
May 04, 2006 16.50 16.64 15.92 16.23 1,012,900 -0.27(-1.61%)
May 03, 2006 16.89 16.89 16.33 16.50 847,500 -0.39(-2.31%)
May 02, 2006 16.68 17.12 16.61 16.89 1,005,400 +0.52(+3.15%)
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.