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 (%)
Apr 30, 2009 16.47 16.94 15.95 16.28 2,646,743 -0.05(-0.31%)
Apr 29, 2009 16.20 16.65 16.14 16.33 3,446,662 +0.25(+1.55%)
Apr 28, 2009 15.87 16.46 15.53 16.08 2,842,951 -0.04(-0.25%)
Apr 27, 2009 15.93 16.45 15.88 16.12 2,543,212 -0.36(-2.18%)
Apr 24, 2009 16.56 16.66 16.26 16.48 3,364,923 +0.32(+1.98%)
Apr 23, 2009 16.02 16.43 15.82 16.16 2,786,016 +0.20(+1.25%)
Apr 22, 2009 16.32 16.56 15.89 15.96 3,034,366 -0.50(-3.04%)
Apr 21, 2009 15.92 16.71 15.50 16.46 2,510,917 +0.47(+2.94%)
Apr 20, 2009 16.53 16.63 15.88 15.99 2,985,952 -1.17(-6.82%)
Apr 17, 2009 16.88 17.35 16.74 17.16 3,236,720 +0.36(+2.14%)
Apr 16, 2009 16.57 17.00 16.18 16.80 2,850,883 +0.34(+2.07%)
Apr 15, 2009 16.78 16.94 16.06 16.46 2,521,237 -0.23(-1.38%)
Apr 14, 2009 16.68 16.99 16.20 16.69 3,973,444 -0.29(-1.71%)
Apr 13, 2009 16.75 17.14 16.26 16.98 3,119,080 -0.15(-0.88%)
Apr 09, 2009 17.22 17.34 16.90 17.13 3,112,335 +0.64(+3.88%)
Apr 08, 2009 15.89 16.78 15.50 16.49 3,299,875 +0.71(+4.50%)
Apr 07, 2009 15.72 15.98 15.48 15.78 3,429,254 -0.54(-3.31%)
Apr 06, 2009 16.69 16.78 15.82 16.32 3,799,994 -0.71(-4.17%)
Apr 03, 2009 16.79 17.31 16.29 17.03 4,032,311 +0.29(+1.73%)
Apr 02, 2009 15.59 17.29 15.59 16.74 7,974,773 +1.54(+10.14%)
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.