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%)
Mar 03, 2008 30.19 30.81 30.00 30.42 2,446,151 +0.10(+0.31%)
Feb 29, 2008 30.80 31.03 30.15 30.32 2,053,366 -0.74(-2.39%)
Feb 28, 2008 30.90 31.26 30.29 31.06 2,256,040 +0.68(+2.22%)
Feb 27, 2008 30.76 31.38 30.24 30.39 1,801,616 -0.56(-1.81%)
Feb 26, 2008 30.14 31.10 29.57 30.95 1,825,841 +0.76(+2.52%)
Feb 25, 2008 29.50 30.34 29.30 30.19 2,280,311 +0.72(+2.45%)
Feb 22, 2008 28.78 29.68 28.78 29.47 2,333,578 -0.16(-0.55%)
Feb 21, 2008 31.24 31.92 29.01 29.63 4,252,818 +0.03(+0.10%)
Feb 20, 2008 28.57 29.78 28.34 29.60 3,572,049 +1.27(+4.50%)
Feb 19, 2008 27.54 28.59 27.39 28.33 1,810,296 +1.22(+4.49%)
Feb 18, 2008 27.47 28.47 26.26 27.11 0 +0.00(+0.00%)
Feb 15, 2008 27.47 28.47 26.26 27.11 1,610,734 -0.51(-1.86%)
Feb 14, 2008 27.67 27.91 27.13 27.62 2,067,640 +0.44(+1.61%)
Feb 13, 2008 26.78 27.26 26.52 27.18 1,414,182 +0.58(+2.18%)
Feb 12, 2008 26.69 27.22 26.25 26.60 1,406,288 +0.09(+0.32%)
Feb 11, 2008 25.98 26.60 25.70 26.52 1,766,787 +0.62(+2.39%)
Feb 08, 2008 24.75 26.02 24.75 25.90 1,806,904 +1.14(+4.61%)
Feb 07, 2008 24.28 25.07 23.77 24.76 2,359,546 +0.29(+1.17%)
Feb 06, 2008 25.09 25.14 24.37 24.47 2,349,642 -0.44(-1.76%)
Feb 05, 2008 25.31 26.49 24.86 24.91 2,758,167 -0.81(-3.14%)
Feb 04, 2008 25.05 26.02 25.05 25.72 2,064,867 +0.56(+2.23%)
Feb 01, 2008 24.06 25.23 24.06 25.16 1,720,797 +1.10(+4.59%)
Jan 31, 2008 23.55 24.27 23.10 24.06 2,589,997 +0.20(+0.84%)
Jan 30, 2008 23.58 24.73 23.19 23.86 2,741,760 +0.09(+0.36%)
Jan 29, 2008 24.70 24.86 23.66 23.77 2,048,465 -0.41(-1.69%)
Jan 28, 2008 23.60 24.22 23.02 24.18 1,828,458 +0.46(+1.92%)
Jan 25, 2008 23.95 25.01 23.56 23.72 1,679,756 -0.51(-2.12%)
Jan 24, 2008 22.81 24.37 22.81 24.24 2,810,406 +1.56(+6.88%)
Jan 23, 2008 22.23 22.82 21.23 22.68 2,364,809 -0.16(-0.71%)
Jan 22, 2008 22.44 23.31 20.69 22.84 5,558,737 -0.64(-2.71%)
Jan 21, 2008 23.67 24.32 23.28 23.48 0 +0.00(+0.00%)
Jan 18, 2008 23.67 24.32 23.28 23.48 2,850,202 +0.14(+0.61%)
Jan 17, 2008 25.19 25.43 23.27 23.33 3,684,059 -1.70(-6.80%)
Jan 16, 2008 26.71 26.73 24.43 25.04 3,416,693 -2.03(-7.48%)
Jan 15, 2008 27.94 28.05 26.85 27.06 1,863,611 -1.12(-3.98%)
Jan 14, 2008 27.93 28.25 27.74 28.18 4,341,288 +0.39(+1.40%)
Jan 11, 2008 28.18 28.53 27.72 27.79 1,308,615 -0.57(-2.01%)
Jan 10, 2008 28.34 28.55 27.68 28.36 2,037,482 -0.14(-0.50%)
Jan 09, 2008 28.45 28.82 27.76 28.51 2,599,225 +0.08(+0.27%)
Jan 08, 2008 30.08 30.55 28.36 28.43 2,827,083 -1.49(-4.99%)
Jan 07, 2008 29.82 30.14 29.17 29.92 2,361,730 +0.29(+0.99%)
Jan 04, 2008 31.45 31.45 29.34 29.63 2,217,415 -1.26(-4.09%)
Jan 03, 2008 30.17 31.99 30.17 30.89 2,909,185 +0.70(+2.33%)
Jan 02, 2008 29.13 30.19 28.86 30.19 2,744,185 +1.90(+6.72%)
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.