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, 2011 23.34 23.72 23.19 23.20 3,369,316 -0.15(-0.65%)
Mar 30, 2011 23.35 23.35 23.35 23.35 3,195,801 +0.36(+1.57%)
Mar 29, 2011 22.59 23.10 22.30 22.99 3,341,576 +0.39(+1.73%)
Mar 28, 2011 23.02 23.40 22.60 22.60 2,400,646 -0.38(-1.66%)
Mar 25, 2011 22.85 23.09 22.57 22.98 3,757,425 +0.14(+0.62%)
Mar 24, 2011 22.76 22.87 22.22 22.84 3,213,043 +0.10(+0.46%)
Mar 23, 2011 22.76 22.87 22.50 22.73 2,856,846 -0.12(-0.54%)
Mar 22, 2011 22.86 23.12 22.68 22.86 3,181,295 +0.07(+0.29%)
Mar 21, 2011 22.75 22.99 22.65 22.79 4,159,372 +0.86(+3.90%)
Mar 18, 2011 22.28 22.35 21.73 21.94 5,796,343 +0.01(+0.04%)
Mar 17, 2011 21.50 22.02 21.30 21.93 3,848,812 +0.92(+4.39%)
Mar 16, 2011 21.54 21.92 20.69 21.00 5,162,772 -0.54(-2.52%)
Mar 15, 2011 21.45 21.76 21.40 21.55 3,258,060 -0.29(-1.31%)
Mar 14, 2011 21.55 21.91 21.35 21.83 3,493,900 +0.09(+0.44%)
Mar 11, 2011 20.98 21.89 20.65 21.74 3,577,076 +0.60(+2.83%)
Mar 10, 2011 21.88 21.88 21.01 21.14 6,587,444 -0.98(-4.43%)
Mar 09, 2011 22.16 22.44 21.93 22.12 3,663,385 +0.00(+0.00%)
Mar 08, 2011 22.78 22.78 21.58 22.12 4,422,751 -0.53(-2.35%)
Mar 07, 2011 23.13 23.27 22.33 22.65 4,672,552 -0.29(-1.24%)
Mar 04, 2011 23.12 23.22 22.70 22.93 4,385,378 -0.18(-0.78%)
Mar 03, 2011 23.14 23.37 22.85 23.12 4,998,712 +0.15(+0.66%)
Mar 02, 2011 22.73 23.14 22.53 22.96 6,400,774 +0.25(+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.