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, 2006 16.27 16.32 15.79 15.84 1,100,300 -0.32(-2.01%)
Mar 30, 2006 16.25 16.30 15.96 16.16 722,200 +0.05(+0.28%)
Mar 29, 2006 15.85 16.24 15.75 16.11 895,600 +0.21(+1.32%)
Mar 28, 2006 15.68 16.07 15.62 15.90 1,067,100 +0.44(+2.88%)
Mar 27, 2006 15.27 15.50 15.00 15.46 1,147,800 +0.23(+1.48%)
Mar 24, 2006 14.50 15.23 14.46 15.23 1,763,200 +0.74(+5.11%)
Mar 23, 2006 14.31 14.64 14.31 14.49 1,111,300 +0.25(+1.76%)
Mar 22, 2006 13.97 14.47 13.94 14.24 1,257,500 +0.31(+2.22%)
Mar 21, 2006 14.10 14.23 13.88 13.94 828,700 -0.16(-1.17%)
Mar 20, 2006 14.43 14.49 14.01 14.10 906,700 -0.33(-2.29%)
Mar 17, 2006 14.38 14.51 14.20 14.43 858,900 +0.12(+0.87%)
Mar 16, 2006 14.22 14.37 13.89 14.30 1,059,200 +0.15(+1.06%)
Mar 15, 2006 14.12 14.35 14.01 14.15 872,500 +0.04(+0.25%)
Mar 14, 2006 13.88 14.29 13.78 14.12 526,600 +0.34(+2.50%)
Mar 13, 2006 13.47 13.87 13.45 13.78 1,109,900 +0.39(+2.95%)
Mar 10, 2006 13.24 13.68 13.10 13.38 812,100 +0.04(+0.30%)
Mar 09, 2006 13.51 13.65 13.34 13.34 525,600 -0.08(-0.60%)
Mar 08, 2006 13.06 13.46 12.88 13.42 737,900 +0.15(+1.17%)
Mar 07, 2006 13.77 13.79 13.15 13.27 1,069,000 -0.55(-3.98%)
Mar 06, 2006 14.47 14.47 13.77 13.81 811,900 -0.63(-4.39%)
Mar 03, 2006 14.37 14.53 14.29 14.45 909,200 +0.06(+0.45%)
Mar 02, 2006 14.29 14.54 14.18 14.38 1,023,300 +0.10(+0.66%)
Mar 01, 2006 14.22 14.39 14.13 14.29 786,600 +0.11(+0.81%)
Feb 28, 2006 14.28 14.29 13.93 14.18 717,600 -0.10(-0.74%)
Feb 27, 2006 14.57 14.70 14.21 14.28 1,129,500 -0.28(-1.89%)
Feb 24, 2006 14.18 14.56 14.03 14.55 1,213,600 +0.83(+6.05%)
Feb 23, 2006 13.46 13.76 13.34 13.72 863,100 +0.21(+1.55%)
Feb 22, 2006 13.65 13.65 13.29 13.52 446,400 -0.20(-1.42%)
Feb 21, 2006 14.00 14.00 13.55 13.71 582,500 +0.35(+2.62%)
Feb 17, 2006 13.32 13.38 13.15 13.36 557,400 +0.23(+1.79%)
Feb 16, 2006 12.97 13.34 12.89 13.12 766,100 +0.30(+2.38%)
Feb 15, 2006 13.05 13.07 12.74 12.82 1,055,600 -0.18(-1.38%)
Feb 14, 2006 12.89 13.15 12.73 13.00 1,110,200 -0.28(-2.07%)
Feb 13, 2006 13.45 13.53 13.18 13.28 576,000 -0.17(-1.30%)
Feb 10, 2006 13.60 13.66 13.13 13.45 837,400 -0.12(-0.88%)
Feb 09, 2006 14.12 14.35 13.55 13.57 756,100 -0.50(-3.55%)
Feb 08, 2006 14.18 14.18 13.62 14.07 563,200 +0.02(+0.14%)
Feb 07, 2006 14.71 14.71 13.96 14.05 655,900 -0.65(-4.45%)
Feb 06, 2006 14.75 14.94 14.60 14.71 535,300 +0.12(+0.82%)
Feb 03, 2006 14.60 14.74 14.37 14.59 499,700 -0.06(-0.41%)
Feb 02, 2006 14.68 14.95 14.45 14.64 1,109,400 -0.12(-0.78%)
Feb 01, 2006 14.88 14.95 14.56 14.76 1,398,800 -0.12(-0.84%)
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%)
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.