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 (%)
Sep 30, 2008 17.10 18.38 16.96 18.10 3,862,385 +1.49(+8.99%)
Sep 29, 2008 19.44 19.65 15.32 16.61 5,767,333 -3.85(-18.82%)
Sep 26, 2008 20.75 20.75 19.67 20.46 0 -0.59(-2.80%)
Sep 25, 2008 20.87 21.38 20.58 21.05 2,015,686 +0.25(+1.19%)
Sep 24, 2008 21.64 22.16 20.68 20.80 2,629,592 -0.61(-2.84%)
Sep 23, 2008 21.38 22.18 21.12 21.41 2,869,952 -0.35(-1.62%)
Sep 22, 2008 22.30 22.88 21.43 21.76 3,500,165 -0.27(-1.21%)
Sep 19, 2008 20.86 22.22 19.98 22.03 0 +2.43(+12.42%)
Sep 18, 2008 19.85 20.24 18.09 19.60 4,303,623 +0.54(+2.84%)
Sep 17, 2008 20.01 20.18 18.09 19.05 4,133,195 -0.84(-4.21%)
Sep 16, 2008 19.06 19.89 17.84 19.89 5,364,299 +0.09(+0.43%)
Sep 15, 2008 20.21 21.27 19.57 19.81 3,922,928 -2.38(-10.72%)
Sep 12, 2008 21.30 22.48 20.93 22.18 0 +1.08(+5.14%)
Sep 11, 2008 21.17 21.45 19.66 21.10 3,637,064 -0.25(-1.16%)
Sep 10, 2008 19.80 21.54 19.60 21.35 5,137,823 +1.83(+9.35%)
Sep 09, 2008 20.75 20.92 19.52 19.52 5,897,357 -1.60(-7.56%)
Sep 08, 2008 22.50 22.78 20.81 21.12 4,291,903 -0.75(-3.43%)
Sep 05, 2008 21.73 21.90 20.52 21.87 0 +0.20(+0.92%)
Sep 04, 2008 21.12 22.23 20.92 21.67 4,670,522 +0.52(+2.47%)
Sep 03, 2008 21.17 21.96 20.45 21.15 5,950,103 -0.18(-0.85%)
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.