Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
DENBURY RESOURCES, Inc. Add to My Watchlist (NYSE: DNR) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     DENBURY 13.26 +0.08 (+0.61%) 346,571
Historical Data for DNR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/02/09 13.53 13.55 13.14 4,448,749 13.18 -0.33   -2.44%
12/01/09 13.37 13.56 13.19 5,972,878 13.51 +0.24   +1.81%
11/30/09 13.36 13.58 13.10 7,219,067 13.27 -0.12   -0.90%
11/27/09 13.39 13.67 13.24 2,865,473 13.39 -0.73   -5.17%
11/26/09 13.62 14.26 13.45 5,934,737 14.12 0.00   0.00%
11/25/09 13.62 14.26 13.45 5,934,737 14.12 +0.56   +4.13%
11/24/09 13.37 13.61 13.14 6,211,764 13.56 +0.08   +0.59%
11/23/09 13.69 13.86 13.27 5,000,525 13.48 +0.21   +1.58%
11/20/09 13.11 13.29 12.89 5,206,259 13.27 +0.12   +0.91%
11/19/09 13.40 13.43 13.07 5,472,500 13.15 -0.33   -2.45%
11/18/09 13.58 13.78 13.38 4,254,258 13.48 -0.15   -1.10%
11/17/09 14.01 14.03 13.53 4,398,817 13.63 -0.49   -3.47%
11/16/09 13.86 14.41 13.70 5,881,444 14.12 +0.49   +3.60%
11/13/09 13.54 13.80 13.36 5,614,747 13.63 +0.04   +0.29%
11/12/09 13.53 14.13 13.50 9,764,637 13.59 +0.03   +0.22%
11/11/09 13.40 13.72 13.28 6,980,553 13.56 +0.29   +2.19%
11/10/09 13.45 13.54 13.12 6,006,215 13.27 -0.24   -1.78%
11/09/09 13.08 13.54 13.08 6,893,530 13.51 +0.66   +5.14%
11/06/09 12.76 12.99 12.62 7,431,025 12.85 -0.27   -2.06%
11/05/09 13.61 13.61 12.75 9,972,961 13.12 -0.28   -2.09%
11/04/09 13.11 13.77 13.11 11,237,695 13.40 +0.50   +3.88%
11/03/09 12.93 13.04 12.51 10,324,437 12.90 -0.19   -1.45%
11/02/09 13.01 13.72 12.68 15,936,892 13.09 -1.51   -10.34%
10/30/09 15.27 15.32 14.46 3,743,099 14.60 -0.78   -5.07%
10/29/09 15.10 15.38 14.94 3,419,937 15.38 +0.60   +4.06%
10/28/09 15.61 15.72 14.72 4,060,441 14.78 -0.97   -6.16%
10/27/09 15.96 16.19 15.64 3,128,750 15.75 -0.19   -1.19%
10/26/09 16.58 17.03 15.88 2,784,887 15.94 -0.46   -2.80%
10/23/09 16.56 16.63 16.31 3,633,343 16.40 -0.39   -2.32%
10/22/09 16.78 16.84 16.18 4,230,158 16.79 -0.11   -0.65%
10/21/09 16.39 17.39 16.31 5,745,840 16.90 +0.36   +2.18%
10/20/09 16.24 16.65 16.20 6,269,799 16.54 +0.49   +3.05%
10/19/09 15.71 16.08 15.63 2,606,202 16.05 +0.34   +2.16%
10/16/09 15.83 15.88 15.47 3,199,683 15.71 -0.19   -1.19%
10/15/09 15.83 16.05 15.73 4,386,795 15.90 -0.03   -0.19%
10/14/09 15.82 16.00 15.70 2,763,177 15.93 +0.42   +2.71%
10/13/09 15.47 15.64 15.08 2,488,011 15.51 +0.12   +0.78%
10/12/09 15.77 15.86 15.33 2,007,630 15.39 +0.11   +0.72%
10/09/09 15.09 15.40 15.02 3,229,788 15.28 +0.11   +0.73%
10/08/09 14.42 15.22 14.40 5,030,123 15.17 +0.90   +6.31%
10/07/09 14.47 14.62 14.02 4,728,727 14.27 -0.15   -1.04%
10/06/09 14.55 14.69 14.21 4,291,006 14.42 +0.18   +1.26%
10/05/09 13.98 14.28 13.84 4,582,442 14.24 +0.19   +1.32%
10/02/09 14.07 14.32 13.77 3,395,877 14.05 -0.28   -1.92%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend