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 (%)
Mar 31, 2008 27.77 27.98 26.65 27.15 2,951,291 -0.63(-2.26%)
Mar 28, 2008 28.05 28.46 27.58 27.77 1,402,661 -0.23(-0.81%)
Mar 27, 2008 28.27 28.61 27.92 28.00 2,461,961 -0.20(-0.71%)
Mar 26, 2008 27.87 28.45 27.57 28.20 1,772,676 +0.27(+0.95%)
Mar 25, 2008 26.45 28.30 25.86 27.94 4,580,996 +1.89(+7.27%)
Mar 24, 2008 25.18 26.80 25.18 26.04 2,117,638 +0.68(+2.70%)
Mar 21, 2008 25.64 25.68 23.25 25.36 5,781,502 +0.00(+0.00%)
Mar 20, 2008 25.64 25.68 23.25 25.36 5,781,502 -0.32(-1.26%)
Mar 19, 2008 28.08 29.97 25.65 25.68 4,028,451 -2.93(-10.24%)
Mar 18, 2008 28.15 28.80 28.05 28.61 2,720,249 +0.99(+3.58%)
Mar 17, 2008 29.48 29.71 27.17 27.62 3,967,620 -2.35(-7.84%)
Mar 14, 2008 31.05 31.06 29.30 29.97 2,074,237 -1.00(-3.22%)
Mar 13, 2008 30.04 31.24 29.50 30.97 1,721,852 +0.62(+2.04%)
Mar 12, 2008 31.07 31.35 30.19 30.35 2,684,662 -0.60(-1.94%)
Mar 11, 2008 30.30 31.16 29.66 30.95 2,485,771 +2.28(+7.96%)
Mar 10, 2008 29.81 29.81 28.40 28.67 2,390,598 -1.04(-3.49%)
Mar 07, 2008 30.07 30.47 29.27 29.70 1,787,930 -0.69(-2.28%)
Mar 06, 2008 30.86 31.28 30.39 30.40 1,947,066 -0.55(-1.78%)
Mar 05, 2008 30.74 31.24 30.59 30.95 2,902,141 +0.20(+0.65%)
Mar 04, 2008 30.17 31.02 29.97 30.75 3,471,399 +0.33(+1.09%)
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.