Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DENBURY RES INC Historical Prices

  • Historical Data: DNR

    Return as of November 24 2009

    1 Month -17.80%
    6 Month -15.86%
    YTD 23.44%
    1 Year 83.15%
    3 Year -2.21%
    5 Year 91.68%

  • DENBURY RES INC ( DNR ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.78 M 17.03 15.88 16.58 15.94
    10/27/09 3.12 M 16.19 15.64 15.96 15.75
    10/28/09 4.06 M 15.72 14.72 15.61 14.78
    10/29/09 3.41 M 15.38 14.94 15.10 15.38
    10/30/09 3.74 M 15.32 14.46 15.27 14.60
    11/02/09 15.93 M 13.72 12.68 13.01 13.09
    11/03/09 10.33 M 13.04 12.511 12.93 12.90
    11/04/09 11.23 M 13.77 13.11 13.11 13.40
    11/05/09 9.97 M 13.61 12.75 13.61 12.94
    11/06/09 7.43 M 12.99 12.62 12.76 12.85
    11/09/09 6.89 M 13.54 13.08 13.08 13.51
    11/10/09 6.00 M 13.54 13.12 13.45 13.27
    11/11/09 6.98 M 13.72 13.28 13.40 13.56
    11/12/09 9.76 M 14.13 13.50 13.53 13.59
    11/13/09 5.61 M 13.80 13.36 13.60 13.63
    11/16/09 5.88 M 14.41 13.70 13.86 14.12
    11/17/09 4.39 M 14.0314 13.53 14.01 13.63
    11/18/09 4.25 M 13.78 13.38 13.58 13.48
    11/19/09 5.47 M 13.43 13.07 13.40 13.15
    11/20/09 5.20 M 13.29 12.89 13.11 13.27
    11/23/09 5.00 M 13.86 13.27 13.69 13.48

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DNR

    Valuation

    Calculate the value of or shares of DNR , since