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, 2006 15.47 15.52 15.01 15.06 1,157,179 -0.31(-2.01%)
Mar 30, 2006 15.45 15.49 15.18 15.37 759,533 +0.04(+0.28%)
Mar 29, 2006 15.07 15.44 14.98 15.32 941,897 +0.20(+1.32%)
Mar 28, 2006 14.90 15.28 14.86 15.12 1,122,262 +0.42(+2.88%)
Mar 27, 2006 14.51 14.74 14.26 14.70 1,207,134 +0.21(+1.48%)
Mar 24, 2006 13.79 14.49 13.74 14.49 1,854,347 +0.70(+5.11%)
Mar 23, 2006 13.61 13.92 13.61 13.78 1,168,747 +0.24(+1.75%)
Mar 22, 2006 13.29 13.76 13.25 13.54 1,322,505 +0.29(+2.22%)
Mar 21, 2006 13.41 13.54 13.20 13.25 871,538 -0.16(-1.17%)
Mar 20, 2006 13.72 13.78 13.32 13.41 953,571 -0.31(-2.29%)
Mar 17, 2006 13.67 13.80 13.50 13.72 903,300 +0.12(+0.87%)
Mar 16, 2006 13.53 13.66 13.21 13.60 1,113,954 +0.14(+1.06%)
Mar 15, 2006 13.43 13.64 13.32 13.46 917,603 +0.03(+0.25%)
Mar 14, 2006 13.19 13.59 13.10 13.43 553,822 +0.33(+2.50%)
Mar 13, 2006 12.81 13.19 12.78 13.10 1,167,275 +0.38(+2.95%)
Mar 10, 2006 12.59 13.00 12.46 12.72 854,080 +0.04(+0.30%)
Mar 09, 2006 12.84 12.98 12.68 12.68 552,770 -0.08(-0.60%)
Mar 08, 2006 12.42 12.80 12.25 12.76 776,045 +0.15(+1.17%)
Mar 07, 2006 13.09 13.12 12.51 12.61 1,124,261 -0.52(-3.98%)
Mar 06, 2006 13.76 13.76 13.09 13.14 853,870 -0.60(-4.39%)
Mar 03, 2006 13.66 13.82 13.59 13.74 956,200 +0.06(+0.45%)
Mar 02, 2006 13.59 13.83 13.48 13.68 1,076,198 +0.09(+0.66%)
Mar 01, 2006 13.53 13.69 13.44 13.59 827,262 +0.11(+0.81%)
Feb 28, 2006 13.58 13.59 13.24 13.48 754,695 -0.10(-0.74%)
Feb 27, 2006 13.86 13.97 13.52 13.58 1,187,888 -0.26(-1.89%)
Feb 24, 2006 13.48 13.84 13.34 13.84 1,276,335 +0.79(+6.05%)
Feb 23, 2006 12.80 13.08 12.68 13.05 907,717 +0.20(+1.55%)
Feb 22, 2006 12.98 12.98 12.63 12.85 469,476 -0.19(-1.42%)
Feb 21, 2006 13.31 13.31 12.88 13.04 612,611 +0.33(+2.62%)
Feb 17, 2006 12.67 12.73 12.51 12.70 586,214 +0.22(+1.79%)
Feb 16, 2006 12.34 12.68 12.26 12.48 805,702 +0.29(+2.38%)
Feb 15, 2006 12.41 12.43 12.11 12.19 1,110,168 -0.17(-1.38%)
Feb 14, 2006 12.26 12.50 12.11 12.36 1,167,590 -0.26(-2.07%)
Feb 13, 2006 12.79 12.86 12.53 12.62 605,775 -0.17(-1.30%)
Feb 10, 2006 12.93 12.99 12.48 12.79 880,688 -0.11(-0.88%)
Feb 09, 2006 13.43 13.64 12.88 12.90 795,185 -0.48(-3.55%)
Feb 08, 2006 13.48 13.48 12.96 13.38 592,314 +0.02(+0.14%)
Feb 07, 2006 13.98 13.98 13.27 13.36 689,806 -0.62(-4.45%)
Feb 06, 2006 14.03 14.21 13.88 13.98 562,971 +0.11(+0.82%)
Feb 03, 2006 13.88 14.02 13.66 13.87 525,531 -0.06(-0.41%)
Feb 02, 2006 13.95 14.22 13.73 13.93 1,166,749 -0.11(-0.78%)
Feb 01, 2006 14.15 14.22 13.84 14.03 1,471,109 -0.12(-0.84%)
Jan 31, 2006 13.83 14.15 13.69 14.15 991,747 +0.26(+1.88%)
Jan 30, 2006 13.62 14.03 13.60 13.89 1,027,820 +0.25(+1.81%)
Jan 27, 2006 14.18 14.28 13.29 13.64 1,236,266 +0.76(+5.90%)
Jan 26, 2006 12.91 12.93 12.45 12.88 775,939 +0.14(+1.08%)
Jan 25, 2006 13.19 13.20 12.66 12.75 835,886 -0.40(-3.04%)
Jan 24, 2006 13.11 13.29 13.05 13.15 703,793 +0.04(+0.29%)
Jan 23, 2006 12.90 13.13 12.69 13.11 779,726 +0.25(+1.96%)
Jan 20, 2006 12.96 13.22 12.79 12.86 955,043 -0.02(-0.15%)
Jan 19, 2006 12.36 12.90 12.32 12.87 945,262 +0.56(+4.56%)
Jan 18, 2006 12.24 12.50 12.13 12.31 767,526 -0.12(-0.99%)
Jan 17, 2006 12.13 12.46 12.11 12.44 1,069,993 +0.31(+2.55%)
Jan 13, 2006 11.98 12.21 11.94 12.13 547,617 +0.09(+0.75%)
Jan 12, 2006 11.89 12.30 11.87 12.04 980,389 +0.18(+1.48%)
Jan 11, 2006 12.06 12.06 11.60 11.86 493,454 +0.13(+1.13%)
Jan 10, 2006 11.64 11.88 11.64 11.73 905,087 +0.08(+0.69%)
Jan 09, 2006 11.70 11.86 11.56 11.65 758,166 -0.05(-0.41%)
Jan 06, 2006 11.65 11.79 11.60 11.70 545,829 +0.21(+1.86%)
Jan 05, 2006 11.60 11.61 11.21 11.48 619,132 -0.19(-1.59%)
Jan 04, 2006 11.54 11.69 11.30 11.67 951,257 +0.08(+0.66%)
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.