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 (%)
Oct 31, 2017 1.160 1.240 1.130 1.230 5,690,648 +0.07(+6.03%)
Oct 30, 2017 1.150 1.185 1.130 1.160 3,633,819 +0.02(+1.75%)
Oct 27, 2017 1.060 1.140 1.050 1.140 5,448,730 +0.06(+5.56%)
Oct 26, 2017 1.080 1.100 1.040 1.080 4,936,666 +0.01(+0.93%)
Oct 25, 2017 1.100 1.100 1.040 1.070 5,408,582 -0.03(-2.73%)
Oct 24, 2017 1.120 1.130 1.070 1.100 4,118,322 +0.02(+1.85%)
Oct 23, 2017 1.200 1.200 1.080 1.080 5,177,549 -0.11(-9.24%)
Oct 20, 2017 1.220 1.220 1.170 1.190 3,549,976 -0.01(-0.83%)
Oct 19, 2017 1.180 1.240 1.150 1.200 4,171,331 +0.00(+0.00%)
Oct 18, 2017 1.160 1.210 1.160 1.200 6,384,115 +0.04(+3.45%)
Oct 17, 2017 1.160 1.170 1.090 1.160 6,693,234 +0.02(+1.75%)
Oct 16, 2017 1.240 1.240 1.130 1.140 7,900,094 -0.07(-5.79%)
Oct 13, 2017 1.290 1.300 1.190 1.210 11,512,186 -0.05(-3.97%)
Oct 12, 2017 1.280 1.295 1.230 1.260 6,047,305 -0.06(-4.55%)
Oct 11, 2017 1.340 1.360 1.245 1.320 7,971,985 -0.01(-0.75%)
Oct 10, 2017 1.420 1.420 1.290 1.330 9,516,813 -0.05(-3.62%)
Oct 09, 2017 1.380 1.400 1.360 1.380 1,945,581 +0.01(+0.73%)
Oct 06, 2017 1.380 1.400 1.345 1.370 3,556,552 -0.05(-3.52%)
Oct 05, 2017 1.400 1.440 1.380 1.420 3,651,398 +0.04(+2.90%)
Oct 04, 2017 1.440 1.470 1.375 1.380 11,487,006 -0.08(-5.48%)
Oct 03, 2017 1.400 1.460 1.380 1.460 4,333,120 +0.04(+2.82%)
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.