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, 2014 16.20 16.20 15.84 16.06 7,400,235 -0.17(-1.06%)
Apr 29, 2014 16.37 16.44 16.22 16.23 2,976,252 -0.05(-0.29%)
Apr 28, 2014 16.36 16.41 16.11 16.28 3,449,427 -0.01(-0.06%)
Apr 25, 2014 16.40 16.48 16.23 16.29 3,863,928 -0.20(-1.22%)
Apr 24, 2014 16.65 16.70 16.45 16.49 3,233,234 -0.12(-0.75%)
Apr 23, 2014 16.50 16.68 16.45 16.61 4,064,218 +0.07(+0.40%)
Apr 22, 2014 16.55 16.65 16.42 16.54 4,355,829 -0.01(-0.06%)
Apr 21, 2014 16.44 16.65 16.44 16.55 3,924,694 +0.10(+0.58%)
Apr 17, 2014 16.20 16.46 16.46 16.46 5,856,876 +0.32(+1.95%)
Apr 16, 2014 15.97 16.28 15.97 16.14 5,208,415 +0.31(+1.93%)
Apr 15, 2014 15.75 15.98 15.68 15.84 4,838,195 +0.09(+0.55%)
Apr 14, 2014 15.79 15.84 15.63 15.75 4,102,433 +0.12(+0.79%)
Apr 11, 2014 15.77 15.87 15.59 15.63 3,434,528 -0.18(-1.15%)
Apr 10, 2014 16.05 16.09 15.77 15.81 4,527,299 -0.24(-1.49%)
Apr 09, 2014 16.36 16.36 16.02 16.05 5,520,962 -0.22(-1.35%)
Apr 08, 2014 15.68 16.29 15.66 16.27 6,675,627 +0.57(+3.65%)
Apr 07, 2014 15.95 16.01 15.65 15.69 4,573,403 -0.30(-1.85%)
Apr 04, 2014 16.08 16.17 15.89 15.99 4,213,862 -0.01(-0.06%)
Apr 03, 2014 16.12 16.18 15.99 16.00 5,329,464 -0.07(-0.42%)
Apr 02, 2014 15.85 16.11 15.79 16.07 3,443,506 +0.16(+1.02%)
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.