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 (%)
Nov 30, 2005 10.81 10.93 10.69 10.76 1,138,248 +0.09(+0.80%)
Nov 29, 2005 10.79 10.90 10.62 10.68 936,954 -0.03(-0.27%)
Nov 28, 2005 11.21 11.22 10.71 10.71 1,269,184 -0.55(-4.86%)
Nov 25, 2005 11.06 11.28 11.04 11.25 535,417 +0.25(+2.25%)
Nov 23, 2005 11.20 11.20 10.95 11.01 1,866,862 -0.29(-2.61%)
Nov 22, 2005 11.26 11.52 11.21 11.30 1,793,769 +0.29(+2.68%)
Nov 21, 2005 10.72 11.03 10.67 11.01 1,788,931 +0.29(+2.66%)
Nov 18, 2005 10.93 10.95 10.63 10.72 1,336,282 -0.16(-1.44%)
Nov 17, 2005 11.15 11.17 10.79 10.88 1,390,234 -0.08(-0.69%)
Nov 16, 2005 10.84 11.04 10.70 10.95 1,969,086 +0.26(+2.40%)
Nov 15, 2005 10.79 11.04 10.63 10.70 1,991,803 -0.09(-0.79%)
Nov 14, 2005 11.01 11.29 10.55 10.78 1,102,175 -0.10(-0.96%)
Nov 11, 2005 10.48 10.96 10.41 10.89 1,282,120 +0.41(+3.90%)
Nov 10, 2005 11.01 11.01 10.36 10.48 1,236,687 -0.57(-5.12%)
Nov 09, 2005 11.02 11.45 10.83 11.04 1,438,717 +0.22(+2.02%)
Nov 08, 2005 10.41 10.86 10.34 10.83 1,027,294 +0.20(+1.92%)
Nov 07, 2005 10.95 10.94 10.46 10.62 515,855 -0.32(-2.95%)
Nov 04, 2005 11.05 11.17 10.85 10.94 995,112 -0.47(-4.08%)
Nov 03, 2005 11.02 11.44 10.98 11.41 1,010,152 +0.45(+4.12%)
Nov 02, 2005 10.53 10.97 10.48 10.96 603,356 +0.42(+3.95%)
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.