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 30, 2007 14.41 14.41 14.10 14.16 802,758 -0.24(-1.68%)
Mar 29, 2007 14.50 14.51 14.28 14.41 565,285 +0.05(+0.36%)
Mar 28, 2007 14.28 14.42 14.28 14.35 809,804 +0.17(+1.17%)
Mar 27, 2007 14.16 14.29 14.03 14.19 744,999 +0.03(+0.23%)
Mar 26, 2007 14.11 14.22 13.93 14.15 576,021 +0.12(+0.88%)
Mar 23, 2007 14.03 14.12 13.94 14.03 445,707 +0.06(+0.44%)
Mar 22, 2007 13.85 14.02 13.82 13.97 525,636 +0.22(+1.63%)
Mar 21, 2007 13.55 13.85 13.47 13.74 771,627 +0.27(+2.01%)
Mar 20, 2007 13.28 13.47 13.22 13.47 658,150 +0.19(+1.43%)
Mar 19, 2007 13.12 13.28 13.06 13.28 564,444 +0.27(+2.05%)
Mar 16, 2007 13.09 13.15 12.96 13.02 561,499 -0.06(-0.44%)
Mar 15, 2007 13.14 13.21 13.03 13.07 623,864 -0.04(-0.33%)
Mar 14, 2007 12.92 13.12 12.80 13.12 642,585 +0.21(+1.66%)
Mar 13, 2007 13.16 13.35 12.90 12.90 525,741 -0.26(-1.99%)
Mar 12, 2007 13.06 13.24 13.03 13.16 462,745 -0.11(-0.82%)
Mar 09, 2007 13.35 13.38 13.14 13.27 465,584 +0.02(+0.14%)
Mar 08, 2007 13.41 13.45 13.19 13.25 672,137 -0.01(-0.07%)
Mar 07, 2007 13.03 13.49 12.90 13.26 998,373 +0.26(+1.97%)
Mar 06, 2007 12.92 13.06 12.84 13.01 1,072,622 +0.16(+1.26%)
Mar 05, 2007 13.04 13.13 12.84 12.85 914,868 -0.30(-2.31%)
Mar 02, 2007 13.63 13.70 13.12 13.15 1,302,312 -0.47(-3.46%)
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.