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 (%)
Jan 31, 2006 14.55 14.88 14.40 14.88 943,000 +0.28(+1.88%)
Jan 30, 2006 14.32 14.76 14.30 14.61 977,300 +0.26(+1.81%)
Jan 27, 2006 14.91 15.02 13.98 14.35 1,175,500 +0.80(+5.90%)
Jan 26, 2006 13.57 13.60 13.09 13.55 737,800 +0.15(+1.08%)
Jan 25, 2006 13.88 13.88 13.31 13.40 794,800 -0.42(-3.04%)
Jan 24, 2006 13.79 13.97 13.72 13.82 669,200 +0.04(+0.29%)
Jan 23, 2006 13.57 13.80 13.35 13.79 741,400 +0.27(+1.96%)
Jan 20, 2006 13.62 13.91 13.45 13.52 908,100 -0.02(-0.15%)
Jan 19, 2006 13.00 13.56 12.96 13.54 898,800 +0.59(+4.56%)
Jan 18, 2006 12.88 13.15 12.76 12.95 729,800 -0.13(-0.99%)
Jan 17, 2006 12.76 13.10 12.73 13.08 1,017,400 +0.32(+2.55%)
Jan 13, 2006 12.60 12.84 12.56 12.76 520,700 +0.10(+0.75%)
Jan 12, 2006 12.50 12.94 12.48 12.66 932,200 +0.19(+1.48%)
Jan 11, 2006 12.69 12.69 12.20 12.47 469,200 +0.14(+1.13%)
Jan 10, 2006 12.24 12.49 12.24 12.34 860,600 +0.09(+0.69%)
Jan 09, 2006 12.30 12.47 12.16 12.25 720,900 -0.05(-0.41%)
Jan 06, 2006 12.25 12.39 12.20 12.30 519,000 +0.23(+1.86%)
Jan 05, 2006 12.20 12.21 11.79 12.07 588,700 -0.20(-1.59%)
Jan 04, 2006 12.14 12.29 11.88 12.27 904,500 +0.08(+0.66%)
Jan 03, 2006 12.20 12.26 11.94 12.19 960,000 +0.80(+7.02%)
Dec 30, 2005 11.37 11.56 11.21 11.39 390,300 -0.05(-0.44%)
Dec 29, 2005 11.44 11.63 11.29 11.44 385,700 -0.01(-0.09%)
Dec 28, 2005 11.45 11.56 11.38 11.45 504,800 +0.06(+0.53%)
Dec 27, 2005 11.78 11.78 11.19 11.39 605,400 -0.38(-3.27%)
Dec 23, 2005 11.74 11.80 11.50 11.78 382,300 +0.03(+0.21%)
Dec 22, 2005 11.80 12.00 11.60 11.75 458,600 -0.05(-0.42%)
Dec 21, 2005 11.88 11.95 11.64 11.80 472,200 +0.07(+0.60%)
Dec 20, 2005 11.68 11.88 11.68 11.73 556,300 +0.07(+0.60%)
Dec 19, 2005 11.84 12.10 11.56 11.66 477,700 -0.18(-1.48%)
Dec 16, 2005 12.16 12.16 11.82 11.84 657,400 -0.30(-2.47%)
Dec 15, 2005 12.28 12.34 12.05 12.13 907,200 -0.20(-1.58%)
Dec 14, 2005 12.13 12.44 12.05 12.33 513,700 +0.17(+1.36%)
Dec 13, 2005 12.10 12.47 12.00 12.16 896,900 +0.13(+1.08%)
Dec 12, 2005 12.20 12.23 11.93 12.04 563,300 +0.11(+0.88%)
Dec 09, 2005 12.06 12.07 11.83 11.93 563,300 -0.14(-1.16%)
Dec 08, 2005 11.92 12.12 11.78 12.07 910,400 +0.15(+1.26%)
Dec 07, 2005 12.18 12.21 11.82 11.92 710,100 -0.12(-1.04%)
Dec 06, 2005 11.87 12.19 11.71 12.04 705,600 +0.18(+1.47%)
Dec 05, 2005 11.93 12.08 11.78 11.87 730,400 +0.11(+0.98%)
Dec 02, 2005 11.80 11.87 11.47 11.76 1,077,600 +0.09(+0.73%)
Dec 01, 2005 11.32 11.77 11.43 11.67 1,062,700 +0.35(+3.09%)
Nov 30, 2005 11.37 11.50 11.24 11.32 1,082,300 +0.09(+0.80%)
Nov 29, 2005 11.35 11.46 11.16 11.23 890,900 -0.03(-0.27%)
Nov 28, 2005 11.79 11.79 11.26 11.26 1,206,800 -0.58(-4.86%)
Nov 25, 2005 11.63 11.87 11.62 11.84 509,100 +0.26(+2.25%)
Nov 23, 2005 11.78 11.78 11.52 11.57 1,775,100 -0.31(-2.61%)
Nov 22, 2005 11.84 12.12 11.79 11.88 1,705,600 +0.31(+2.68%)
Nov 21, 2005 11.28 11.60 11.22 11.57 1,701,000 +0.30(+2.66%)
Nov 18, 2005 11.50 11.52 11.18 11.28 1,270,600 -0.16(-1.44%)
Nov 17, 2005 11.72 11.74 11.35 11.44 1,321,900 -0.08(-0.69%)
Nov 16, 2005 11.40 11.61 11.25 11.52 1,872,300 +0.27(+2.40%)
Nov 15, 2005 11.35 11.62 11.18 11.25 1,893,900 -0.09(-0.79%)
Nov 14, 2005 11.57 11.87 11.10 11.34 1,048,000 -0.11(-0.96%)
Nov 11, 2005 11.03 11.53 10.95 11.45 1,219,100 +0.43(+3.90%)
Nov 10, 2005 11.57 11.58 10.89 11.02 1,175,900 -0.60(-5.12%)
Nov 09, 2005 11.59 12.04 11.38 11.62 1,368,000 +0.23(+2.02%)
Nov 08, 2005 10.95 11.43 10.88 11.38 976,800 +0.21(+1.92%)
Nov 07, 2005 11.51 11.51 11.00 11.17 490,500 -0.34(-2.95%)
Nov 04, 2005 11.62 11.74 11.41 11.51 946,200 -0.49(-4.08%)
Nov 03, 2005 11.59 12.03 11.54 12.00 960,500 +0.47(+4.12%)
Nov 02, 2005 11.07 11.54 11.03 11.53 573,700 +0.44(+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.