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 (%)
Nov 30, 2017 1.810 1.990 1.720 1.750 20,190,804 -0.04(-2.23%)
Nov 29, 2017 1.760 1.790 1.710 1.790 4,473,963 +0.03(+1.70%)
Nov 28, 2017 1.710 1.770 1.680 1.760 3,634,165 +0.03(+1.73%)
Nov 27, 2017 1.800 1.800 1.710 1.730 5,902,958 -0.07(-3.89%)
Nov 24, 2017 1.800 1.810 1.780 1.800 2,486,049 +0.03(+1.69%)
Nov 22, 2017 1.730 1.765 1.710 1.770 5,641,556 +0.08(+4.73%)
Nov 21, 2017 1.690 1.720 1.650 1.690 5,568,307 +0.02(+1.20%)
Nov 20, 2017 1.710 1.710 1.640 1.670 4,591,038 -0.07(-4.02%)
Nov 17, 2017 1.670 1.740 1.640 1.740 5,310,579 +0.11(+6.75%)
Nov 16, 2017 1.630 1.680 1.590 1.630 4,399,824 +0.01(+0.62%)
Nov 15, 2017 1.740 1.770 1.580 1.620 7,567,349 -0.16(-8.99%)
Nov 14, 2017 1.870 1.870 1.735 1.780 7,094,930 -0.10(-5.32%)
Nov 13, 2017 1.800 1.890 1.700 1.880 10,677,452 +0.10(+5.62%)
Nov 10, 2017 1.900 2.000 1.780 1.780 11,670,741 -0.11(-5.82%)
Nov 09, 2017 1.770 1.920 1.700 1.890 12,213,532 +0.16(+9.25%)
Nov 08, 2017 1.670 1.780 1.570 1.730 11,743,140 +0.07(+4.22%)
Nov 07, 2017 1.650 1.855 1.610 1.660 21,480,504 +0.12(+7.79%)
Nov 06, 2017 1.340 1.550 1.330 1.540 14,215,684 +0.22(+16.67%)
Nov 03, 2017 1.210 1.320 1.180 1.320 8,186,409 +0.11(+9.09%)
Nov 02, 2017 1.240 1.275 1.190 1.210 4,566,881 -0.05(-3.97%)
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.