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, 2010 15.67 16.28 15.54 16.04 15,563,648 +0.37(+2.37%)
Mar 30, 2010 15.71 15.84 15.51 15.67 12,219,979 +0.22(+1.42%)
Mar 29, 2010 14.91 15.51 14.88 15.45 7,927,252 +0.62(+4.17%)
Mar 26, 2010 14.77 14.87 14.47 14.83 12,620,197 +0.11(+0.78%)
Mar 25, 2010 14.94 14.96 14.58 14.72 13,357,886 -0.03(-0.19%)
Mar 24, 2010 14.76 14.80 14.50 14.75 6,897,421 -0.11(-0.77%)
Mar 23, 2010 14.75 14.94 14.61 14.86 5,908,664 +0.12(+0.84%)
Mar 22, 2010 14.49 14.90 14.36 14.74 6,802,015 +0.05(+0.32%)
Mar 19, 2010 15.06 15.17 14.53 14.69 8,083,964 -0.34(-2.28%)
Mar 18, 2010 15.25 15.33 14.80 15.03 8,688,303 -0.21(-1.37%)
Mar 17, 2010 15.02 15.36 14.99 15.24 12,517,763 +0.30(+2.04%)
Mar 16, 2010 14.94 15.08 14.70 14.94 11,592,074 +0.10(+0.64%)
Mar 15, 2010 15.19 15.26 14.54 14.84 9,462,237 -0.41(-2.68%)
Mar 12, 2010 15.71 15.75 15.19 15.25 10,938,342 -0.10(-0.68%)
Mar 11, 2010 15.26 15.65 15.25 15.36 12,288,144 +0.10(+0.62%)
Mar 10, 2010 14.55 15.35 14.54 15.26 19,449,160 +0.59(+4.02%)
Mar 09, 2010 14.70 14.84 14.31 14.67 65,022,360 +0.13(+0.92%)
Mar 08, 2010 14.61 14.67 14.37 14.54 10,843,598 +0.15(+1.06%)
Mar 05, 2010 14.25 14.61 14.22 14.39 17,385,042 +0.20(+1.41%)
Mar 04, 2010 13.58 14.21 13.50 14.19 26,216,558 +0.61(+4.48%)
Mar 03, 2010 13.66 13.80 13.54 13.58 14,562,484 -0.17(-1.24%)
Mar 02, 2010 14.13 14.13 13.69 13.75 15,209,509 -0.16(-1.16%)
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.