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, 2005 8.189 8.379 8.182 8.375 958,724 +0.26(+3.25%)
Mar 30, 2005 8.165 8.225 8.009 8.111 878,585 -0.02(-0.23%)
Mar 29, 2005 8.384 8.486 8.113 8.130 436,873 -0.25(-2.98%)
Mar 28, 2005 8.379 8.463 8.303 8.379 521,219 +0.00(+0.00%)
Mar 24, 2005 8.534 8.707 8.320 8.379 1,291,585 +0.25(+3.07%)
Mar 23, 2005 8.344 8.344 7.940 8.130 743,547 -0.19(-2.29%)
Mar 22, 2005 8.427 8.543 8.289 8.320 369,985 -0.10(-1.21%)
Mar 21, 2005 8.558 8.636 8.415 8.422 375,454 -0.14(-1.58%)
Mar 18, 2005 8.322 8.641 8.322 8.558 875,850 +0.24(+2.89%)
Mar 17, 2005 8.085 8.320 8.037 8.318 684,442 +0.29(+3.64%)
Mar 16, 2005 7.928 8.189 7.842 8.025 608,405 +0.04(+0.48%)
Mar 15, 2005 8.035 8.211 7.961 7.987 434,770 +0.01(+0.15%)
Mar 14, 2005 8.061 8.099 7.887 7.975 584,531 -0.06(-0.77%)
Mar 11, 2005 7.797 8.077 7.780 8.037 530,159 +0.25(+3.27%)
Mar 10, 2005 7.970 7.970 7.635 7.783 1,016,146 -0.24(-2.94%)
Mar 09, 2005 8.151 8.237 8.001 8.018 625,337 -0.12(-1.52%)
Mar 08, 2005 8.201 8.325 8.130 8.142 347,795 -0.05(-0.61%)
Mar 07, 2005 8.353 8.356 8.151 8.192 476,522 -0.17(-2.07%)
Mar 04, 2005 8.277 8.427 8.180 8.365 735,134 +0.15(+1.79%)
Mar 03, 2005 7.975 8.318 7.975 8.218 653,312 +0.30(+3.81%)
Mar 02, 2005 7.792 7.963 7.790 7.916 776,781 +0.12(+1.56%)
Mar 01, 2005 8.101 8.265 7.773 7.795 725,984 -0.28(-3.47%)
Feb 28, 2005 8.427 8.448 7.821 8.075 1,023,193 -0.43(-5.01%)
Feb 25, 2005 8.275 8.550 8.270 8.501 480,939 +0.23(+2.79%)
Feb 24, 2005 8.225 8.403 8.161 8.270 570,544 +0.05(+0.58%)
Feb 23, 2005 8.161 8.280 8.118 8.222 481,465 +0.07(+0.90%)
Feb 22, 2005 8.142 8.382 8.118 8.149 447,285 +0.04(+0.53%)
Feb 18, 2005 7.916 8.118 7.916 8.106 704,529 +0.20(+2.49%)
Feb 17, 2005 8.125 8.182 7.883 7.909 455,278 -0.20(-2.43%)
Feb 16, 2005 7.856 8.168 7.837 8.106 405,638 +0.26(+3.30%)
Feb 15, 2005 7.868 7.868 7.761 7.847 308,882 +0.04(+0.49%)
Feb 14, 2005 7.880 7.951 7.771 7.809 230,215 -0.06(-0.76%)
Feb 11, 2005 7.764 7.890 7.600 7.868 464,533 +0.10(+1.35%)
Feb 10, 2005 7.547 7.778 7.545 7.764 409,529 +0.22(+2.87%)
Feb 09, 2005 7.571 7.621 7.440 7.547 340,012 -0.03(-0.41%)
Feb 08, 2005 7.428 7.595 7.420 7.578 364,517 +0.14(+1.92%)
Feb 07, 2005 7.488 7.512 7.322 7.436 521,850 -0.02(-0.32%)
Feb 04, 2005 7.390 7.486 7.357 7.459 686,861 +0.07(+0.90%)
Feb 03, 2005 7.521 7.521 7.341 7.393 841,355 -0.13(-1.74%)
Feb 02, 2005 7.174 7.524 7.167 7.524 715,572 +0.35(+4.87%)
Feb 01, 2005 6.953 7.215 6.941 7.174 858,708 +0.23(+3.36%)
Jan 31, 2005 6.756 7.013 6.744 6.941 564,128 +0.19(+2.74%)
Jan 28, 2005 6.810 6.810 6.668 6.756 414,367 -0.05(-0.80%)
Jan 27, 2005 6.635 6.834 6.620 6.810 664,355 +0.18(+2.65%)
Jan 26, 2005 6.501 6.642 6.445 6.635 529,212 +0.13(+1.94%)
Jan 25, 2005 6.399 6.509 6.356 6.509 323,185 +0.11(+1.71%)
Jan 24, 2005 6.490 6.537 6.394 6.399 419,205 -0.03(-0.48%)
Jan 21, 2005 6.447 6.520 6.404 6.430 319,294 +0.02(+0.26%)
Jan 20, 2005 6.421 6.482 6.299 6.413 373,141 -0.02(-0.33%)
Jan 19, 2005 6.413 6.499 6.345 6.435 508,494 +0.03(+0.45%)
Jan 18, 2005 6.304 6.418 6.304 6.406 373,456 +0.12(+1.93%)
Jan 14, 2005 6.316 6.333 6.257 6.285 311,616 +0.01(+0.19%)
Jan 13, 2005 6.216 6.359 6.197 6.273 407,005 +0.09(+1.38%)
Jan 12, 2005 6.123 6.228 6.090 6.188 411,738 +0.07(+1.09%)
Jan 11, 2005 5.978 6.173 5.943 6.121 596,731 +0.14(+2.39%)
Jan 10, 2005 5.924 6.033 5.919 5.978 926,016 +0.07(+1.17%)
Jan 07, 2005 5.978 5.981 5.879 5.910 904,772 -0.05(-0.84%)
Jan 06, 2005 5.943 6.038 5.883 5.959 989,644 +0.04(+0.72%)
Jan 05, 2005 6.133 6.133 5.917 5.917 795,185 -0.22(-3.60%)
Jan 04, 2005 6.181 6.226 6.128 6.138 526,162 -0.03(-0.54%)
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.