Hot penny stocks... don't get burned
   

Historical Prices for Denbury Resources, Inc. (DNR)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for DENBURY RESOURCES INC. (DNR) 
$ 12.20   -1.47 (-10.75%) Volume: 2.83 m 4:02 PM EST Jan 7, 2009
After Hours:  $ 12.20 0.00 (0.00%) Volume: 11.84 k 4:22 PM EST Jan 7, 2009
Start:       End:           Download
Date Open High Low Close Volume Change Change %
1/7/09 13.39 13.39 11.87 12.20 2,826,809 -1.47 -10.75%
1/6/09 13.99 14.7428 13.52 13.67 3,735,110 -0.05 -0.36%
1/5/09 12.90 14.06 12.90 13.72 4,553,685 0.75  5.78%
1/2/09 11.01 13.11 10.93 12.97 4,293,075 2.05  18.77%
12/31/08 10.51 11.22 10.50 10.92 2,914,594 0.38  3.61%
12/30/08 9.75 10.62 9.42 10.54 2,628,948 0.73  7.44%
12/29/08 9.82 10.00 9.50 9.81 1,517,777 0.17  1.76%
12/26/08 9.25 9.64 9.11 9.64 1,210,433 0.42  4.56%
12/24/08 9.06 9.30 8.69 9.22 975,658 0.02  0.22%
12/23/08 9.01 9.37 8.92 9.20 3,105,008 0.23  2.56%
12/22/08 9.79 9.79 8.43 8.97 3,872,810 -0.73 -7.53%
12/19/08 9.03 9.72 8.62 9.70 4,446,608 0.91  10.35%
12/18/08 9.21 9.64 8.52 8.79 2,369,646 -0.60 -6.39%
12/17/08 9.40 10.02 9.26 9.39 2,859,317 -0.16 -1.68%
12/16/08 9.45 9.66 8.91 9.55 3,306,971 0.39  4.26%
12/15/08 10.00 10.55 8.94 9.16 2,597,944 -0.49 -5.08%
12/12/08 9.05 10.04 8.70 9.65 2,710,432 -0.22 -2.23%
12/11/08 10.00 11.30 9.56 9.87 4,899,872 -0.06 -0.60%
12/10/08 9.23 9.97 9.23 9.93 4,160,773 0.97  10.83%
12/9/08 8.695 9.44 8.50 8.96 4,323,345 0.18  2.05%
12/8/08 8.53 9.16 8.32 8.78 3,978,039 0.76  9.48%
12/5/08 8.05 8.08 7.07 8.02 4,792,346 -0.07 -0.87%
12/4/08 9.00 9.46 7.68 8.09 5,270,162 -1.14 -12.35%
12/3/08 8.38 9.31 8.19 9.23 3,480,475 0.27  3.01%
12/2/08 8.90 9.27 8.3901 8.96 4,373,508 0.27  3.11%
12/1/08 8.81 9.11 8.60 8.69 4,802,827 -0.84 -8.81%
11/28/08 9.86 9.88 9.02 9.53 1,269,327 -0.35 -3.54%
11/26/08 8.50 9.90 8.13 9.88 3,657,151 1.30  15.15%
11/25/08 8.33 8.95 7.84 8.58 6,719,207 0.44  5.41%
11/24/08 7.80 8.69 7.29 8.14 6,272,340 0.78  10.60%
11/21/08 6.00 7.45 5.75 7.36 7,000,066 1.61  28.00%
11/20/08 7.24 7.24 5.59 5.75 9,026,873 -1.69 -22.72%
11/19/08 8.46 8.74 7.42 7.44 4,990,964 -1.11 -12.98%
11/18/08 8.82 8.87 7.95 8.55 3,220,899 -0.18 -2.06%
11/17/08 9.13 9.13 8.31 8.73 3,952,646 -0.36 -3.96%
11/14/08 9.44 9.90 8.90 9.09 4,141,096 -0.63 -6.48%
11/13/08 8.76 9.72 7.90 9.72 7,553,293 1.08  12.50%
11/12/08 10.02 10.10 8.30 8.64 6,105,828 -1.77 -17.00%
11/11/08 11.00 11.39 10.25 10.41 1,941,903 -1.06 -9.24%
11/10/08 12.45 12.72 11.15 11.47 2,926,776 – –
11/7/08 11.46 12.35 11.04 11.47 2,529,080 -0.06 -0.52%
11/6/08 12.32 12.45 11.15 11.53 2,762,382 -1.03 -8.20%
11/5/08 13.61 13.61 12.56 12.56 4,022,237 -1.22 -8.85%
11/4/08 12.37 13.96 12.08 13.78 4,651,254 2.00  16.98%
11/3/08 12.98 13.00 11.60 11.78 2,263,012 -0.93 -7.32%
10/31/08 12.44 13.19 11.52 12.71 3,473,724 0.28  2.25%
10/30/08 10.68 12.47 10.68 12.43 3,884,086 2.11  20.45%
10/29/08 9.88 11.10 9.70 10.32 5,040,397 0.68  7.05%
10/28/08 9.50 9.69 8.39 9.64 4,657,336 0.67  7.47%
10/27/08 9.99 10.07 8.97 8.97 2,812,242 -1.27 -12.40%
10/24/08 9.12 10.36 8.92 10.24 2,950,896 -0.14 -1.35%
10/23/08 10.67 11.10 9.60 10.38 3,979,939 0.15  1.47%
10/22/08 11.62 11.75 9.88 10.23 3,650,501 -2.16 -17.43%
10/21/08 12.99 13.10 12.21 12.39 2,210,399 -0.72 -5.49%
10/20/08 12.03 13.265 11.73 13.11 4,692,519 1.71  15.00%
10/17/08 10.50 12.98 10.24 11.40 5,187,725 0.57  5.26%
10/16/08 10.51 10.84 9.10 10.83 6,752,854 0.54  5.25%
10/15/08 11.71 11.76 10.20 10.29 2,754,424 -2.21 -17.68%
10/14/08 13.78 14.50 11.715 12.50 5,341,147 -0.47 -3.62%
10/13/08 10.59 13.18 10.58 12.97 4,250,457 3.14  31.94%
10/10/08 9.78 11.24 8.88 9.83 5,836,595 -1.07 -9.82%
10/9/08 12.30 12.82 10.85 10.90 6,237,496 -1.09 -9.09%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for DNR stock. Download DNR report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download DNR report
  
Example preview: Research report for Denbury Resources, Inc. (DNR) Research report for Denbury Resources, Inc. (DNR) Research report for Denbury Resources, Inc. (DNR) Research report for Denbury Resources, Inc. (DNR)
   
   
   
   
   
Summary
Research Report
Description
Level 2 quotes
Charts
News
Profile
Balance Sheet
Income Statement
Cash Flow Statement
Insiders
SEC Filings
Analyst Recommendation
Earnings Report
Historical Prices
Recent Material Events
Key executives
Comments
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Denbury Resources, Inc.
Home | Message boards | Newsletters | Latest Comments | VC directory | AIM London Stock Exchange | Canadian stocks | Chinese stocks | Broker Directory
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.