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 8.613 8.812 8.605 8.807 911,600 +0.28(+3.25%)
Mar 30, 2005 8.588 8.650 8.422 8.530 835,400 -0.02(-0.23%)
Mar 29, 2005 8.818 8.925 8.533 8.550 415,400 -0.26(-2.98%)
Mar 28, 2005 8.812 8.900 8.732 8.812 495,600 +0.00(+0.00%)
Mar 24, 2005 8.975 9.158 8.750 8.812 1,228,100 +0.26(+3.07%)
Mar 23, 2005 8.775 8.775 8.350 8.550 707,000 -0.20(-2.29%)
Mar 22, 2005 8.863 8.985 8.717 8.750 351,800 -0.11(-1.21%)
Mar 21, 2005 9.000 9.082 8.850 8.857 357,000 -0.14(-1.58%)
Mar 18, 2005 8.752 9.088 8.752 9.000 832,800 +0.25(+2.89%)
Mar 17, 2005 8.502 8.750 8.453 8.748 650,800 +0.31(+3.64%)
Mar 16, 2005 8.338 8.613 8.248 8.440 578,500 +0.04(+0.48%)
Mar 15, 2005 8.450 8.635 8.373 8.400 413,400 +0.01(+0.15%)
Mar 14, 2005 8.477 8.518 8.295 8.387 555,800 -0.07(-0.77%)
Mar 11, 2005 8.200 8.495 8.182 8.453 504,100 +0.27(+3.27%)
Mar 10, 2005 8.383 8.383 8.030 8.185 966,200 -0.25(-2.94%)
Mar 09, 2005 8.572 8.662 8.415 8.432 594,600 -0.13(-1.52%)
Mar 08, 2005 8.625 8.755 8.550 8.562 330,700 -0.05(-0.61%)
Mar 07, 2005 8.785 8.787 8.572 8.615 453,100 -0.18(-2.07%)
Mar 04, 2005 8.705 8.863 8.602 8.797 699,000 +0.15(+1.79%)
Mar 03, 2005 8.387 8.748 8.387 8.643 621,200 +0.32(+3.81%)
Mar 02, 2005 8.195 8.375 8.193 8.325 738,600 +0.13(+1.56%)
Mar 01, 2005 8.520 8.693 8.175 8.197 690,300 -0.29(-3.47%)
Feb 28, 2005 8.863 8.885 8.225 8.492 972,900 -0.45(-5.01%)
Feb 25, 2005 8.703 8.992 8.697 8.940 457,300 +0.24(+2.79%)
Feb 24, 2005 8.650 8.838 8.582 8.697 542,500 +0.05(+0.58%)
Feb 23, 2005 8.582 8.707 8.537 8.648 457,800 +0.08(+0.90%)
Feb 22, 2005 8.562 8.815 8.537 8.570 425,300 +0.04(+0.53%)
Feb 18, 2005 8.325 8.537 8.325 8.525 669,900 +0.21(+2.49%)
Feb 17, 2005 8.545 8.605 8.290 8.318 432,900 -0.21(-2.43%)
Feb 16, 2005 8.262 8.590 8.242 8.525 385,700 +0.27(+3.30%)
Feb 15, 2005 8.275 8.275 8.162 8.252 293,700 +0.04(+0.49%)
Feb 14, 2005 8.287 8.363 8.172 8.213 218,900 -0.06(-0.76%)
Feb 11, 2005 8.165 8.297 7.992 8.275 441,700 +0.11(+1.35%)
Feb 10, 2005 7.938 8.180 7.935 8.165 389,400 +0.23(+2.87%)
Feb 09, 2005 7.963 8.015 7.825 7.938 323,300 -0.03(-0.41%)
Feb 08, 2005 7.812 7.987 7.804 7.970 346,600 +0.15(+1.92%)
Feb 07, 2005 7.875 7.900 7.700 7.820 496,200 -0.02(-0.32%)
Feb 04, 2005 7.772 7.872 7.737 7.845 653,100 +0.07(+0.90%)
Feb 03, 2005 7.910 7.910 7.720 7.775 800,000 -0.14(-1.74%)
Feb 02, 2005 7.545 7.912 7.537 7.912 680,400 +0.37(+4.87%)
Feb 01, 2005 7.312 7.588 7.300 7.545 816,500 +0.25(+3.36%)
Jan 31, 2005 7.105 7.375 7.093 7.300 536,400 +0.19(+2.74%)
Jan 28, 2005 7.162 7.162 7.013 7.105 394,000 -0.06(-0.80%)
Jan 27, 2005 6.978 7.188 6.963 7.162 631,700 +0.18(+2.65%)
Jan 26, 2005 6.838 6.985 6.778 6.978 503,200 +0.13(+1.94%)
Jan 25, 2005 6.730 6.845 6.685 6.845 307,300 +0.11(+1.71%)
Jan 24, 2005 6.825 6.875 6.725 6.730 398,600 -0.03(-0.48%)
Jan 21, 2005 6.780 6.857 6.735 6.763 303,600 +0.02(+0.26%)
Jan 20, 2005 6.753 6.817 6.625 6.745 354,800 -0.02(-0.33%)
Jan 19, 2005 6.745 6.835 6.673 6.768 483,500 +0.03(+0.45%)
Jan 18, 2005 6.630 6.750 6.630 6.737 355,100 +0.13(+1.93%)
Jan 14, 2005 6.643 6.660 6.580 6.610 296,300 +0.01(+0.19%)
Jan 13, 2005 6.537 6.688 6.518 6.598 387,000 +0.09(+1.38%)
Jan 12, 2005 6.440 6.550 6.405 6.508 391,500 +0.07(+1.09%)
Jan 11, 2005 6.287 6.492 6.250 6.438 567,400 +0.15(+2.39%)
Jan 10, 2005 6.230 6.345 6.225 6.287 880,500 +0.07(+1.17%)
Jan 07, 2005 6.287 6.290 6.183 6.215 860,300 -0.05(-0.84%)
Jan 06, 2005 6.250 6.350 6.188 6.268 941,000 +0.04(+0.72%)
Jan 05, 2005 6.450 6.450 6.223 6.223 756,100 -0.23(-3.60%)
Jan 04, 2005 6.500 6.548 6.445 6.455 500,300 -0.04(-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.