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 (%)
Aug 31, 2005 10.53 11.05 10.52 10.75 644,162 +0.22(+2.12%)
Aug 30, 2005 10.43 10.63 10.43 10.53 599,781 +0.12(+1.19%)
Aug 29, 2005 10.55 10.60 10.33 10.40 648,053 -0.07(-0.64%)
Aug 26, 2005 10.68 10.71 10.46 10.47 221,381 -0.20(-1.89%)
Aug 25, 2005 10.70 10.72 10.61 10.67 260,820 -0.01(-0.13%)
Aug 24, 2005 10.65 10.86 10.57 10.69 368,934 +0.08(+0.74%)
Aug 23, 2005 10.59 10.71 10.52 10.61 378,084 +0.02(+0.20%)
Aug 22, 2005 10.58 10.68 10.45 10.59 300,153 +0.07(+0.66%)
Aug 19, 2005 10.42 10.64 10.42 10.52 377,663 +0.23(+2.24%)
Aug 18, 2005 10.22 10.41 10.11 10.29 542,463 -0.03(-0.30%)
Aug 17, 2005 10.59 10.79 10.19 10.32 639,745 -0.34(-3.15%)
Aug 16, 2005 10.88 10.90 10.63 10.65 584,216 -0.27(-2.44%)
Aug 15, 2005 11.04 11.12 10.88 10.92 260,609 -0.12(-1.06%)
Aug 12, 2005 11.00 11.05 10.85 11.04 416,681 +0.04(+0.35%)
Aug 11, 2005 10.98 11.08 10.90 11.00 302,151 +0.02(+0.19%)
Aug 10, 2005 10.88 11.02 10.84 10.98 420,151 +0.12(+1.09%)
Aug 09, 2005 10.98 10.98 10.83 10.86 578,852 -0.10(-0.91%)
Aug 08, 2005 11.03 11.17 10.96 10.96 580,640 -0.03(-0.26%)
Aug 05, 2005 11.21 11.22 10.73 10.99 520,167 -0.17(-1.51%)
Aug 04, 2005 11.12 11.27 11.00 11.16 425,094 +0.01(+0.06%)
Aug 03, 2005 11.52 11.53 11.12 11.15 637,326 -0.33(-2.88%)
Aug 02, 2005 11.35 11.48 11.25 11.48 374,087 +0.19(+1.64%)
Aug 01, 2005 11.12 11.30 11.12 11.29 386,392 +0.17(+1.52%)
Jul 29, 2005 11.24 11.36 11.11 11.12 373,141 -0.09(-0.83%)
Jul 28, 2005 11.06 11.23 10.90 11.22 455,383 +0.23(+2.05%)
Jul 27, 2005 11.12 11.17 10.91 10.99 589,790 -0.04(-0.34%)
Jul 26, 2005 11.17 11.23 10.97 11.03 480,729 -0.13(-1.15%)
Jul 25, 2005 11.13 11.25 11.00 11.16 561,289 +0.03(+0.26%)
Jul 22, 2005 10.63 11.17 10.63 11.13 1,240,368 +0.46(+4.28%)
Jul 21, 2005 10.44 10.70 10.39 10.67 6,880,813 +0.25(+2.37%)
Jul 20, 2005 10.45 10.49 10.28 10.43 623,444 +0.01(+0.07%)
Jul 19, 2005 10.12 10.45 10.11 10.42 1,263,294 +0.36(+3.59%)
Jul 18, 2005 10.16 10.23 9.905 10.06 554,032 -0.12(-1.21%)
Jul 15, 2005 10.29 10.42 10.14 10.18 536,469 -0.07(-0.65%)
Jul 14, 2005 10.70 10.71 10.02 10.25 1,359,945 -0.46(-4.26%)
Jul 13, 2005 10.44 10.84 10.42 10.70 2,397,652 +0.50(+4.92%)
Jul 12, 2005 10.29 10.29 10.02 10.20 692,014 +0.14(+1.35%)
Jul 11, 2005 9.996 10.08 9.913 10.07 539,413 +0.01(+0.12%)
Jul 08, 2005 10.09 10.14 9.939 10.06 805,808 +0.02(+0.24%)
Jul 07, 2005 9.984 10.07 9.897 10.03 885,421 -0.04(-0.42%)
Jul 06, 2005 10.22 10.32 9.936 10.07 740,392 -0.03(-0.31%)
Jul 05, 2005 9.984 10.20 9.889 10.11 1,090,501 +0.28(+2.83%)
Jul 01, 2005 9.485 9.827 9.485 9.827 454,962 +0.37(+3.95%)
Jun 30, 2005 9.297 9.492 9.295 9.454 526,372 +0.16(+1.69%)
Jun 29, 2005 9.390 9.530 9.199 9.297 957,672 -0.19(-1.98%)
Jun 28, 2005 9.727 9.727 9.454 9.485 746,597 -0.24(-2.47%)
Jun 27, 2005 9.549 9.760 9.520 9.725 783,617 +0.18(+1.84%)
Jun 24, 2005 9.402 9.596 9.402 9.549 2,549,411 +0.17(+1.85%)
Jun 23, 2005 9.271 9.501 9.264 9.375 645,845 +0.09(+0.95%)
Jun 22, 2005 9.271 9.359 9.164 9.287 791,399 +0.05(+0.51%)
Jun 21, 2005 9.304 9.375 9.173 9.240 1,001,948 -0.06(-0.69%)
Jun 20, 2005 9.240 9.318 9.126 9.304 922,966 +0.11(+1.24%)
Jun 17, 2005 9.152 9.254 9.038 9.190 1,170,956 +0.16(+1.74%)
Jun 16, 2005 8.962 9.035 8.881 9.033 847,980 +0.10(+1.17%)
Jun 15, 2005 8.665 8.938 8.662 8.928 850,925 +0.30(+3.47%)
Jun 14, 2005 8.496 8.662 8.432 8.629 562,130 +0.13(+1.57%)
Jun 13, 2005 8.377 8.496 8.322 8.496 581,481 +0.12(+1.42%)
Jun 10, 2005 8.263 8.379 8.225 8.377 426,356 +0.12(+1.47%)
Jun 09, 2005 8.154 8.284 8.106 8.256 719,989 +0.14(+1.70%)
Jun 08, 2005 8.028 8.256 8.011 8.118 651,524 +0.09(+1.13%)
Jun 07, 2005 7.954 8.173 7.940 8.028 991,432 +0.09(+1.17%)
Jun 06, 2005 7.951 8.001 7.840 7.935 600,622 +0.04(+0.54%)
Jun 03, 2005 7.728 7.951 7.728 7.892 594,733 +0.16(+2.12%)
Jun 02, 2005 7.683 7.825 7.645 7.728 516,066 +0.05(+0.59%)
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.