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 29, 2016 4.330 4.350 3.660 3.860 19,171,556 -0.20(-4.93%)
Apr 28, 2016 4.660 4.800 4.030 4.060 20,283,782 -0.58(-12.50%)
Apr 27, 2016 4.210 4.700 4.190 4.640 21,413,360 +0.54(+13.17%)
Apr 26, 2016 3.930 4.190 3.810 4.100 15,570,721 +0.15(+3.80%)
Apr 25, 2016 4.120 4.170 3.750 3.950 18,525,528 -0.14(-3.42%)
Apr 22, 2016 3.770 4.100 3.725 4.090 15,358,728 +0.43(+11.75%)
Apr 21, 2016 3.850 4.000 3.603 3.660 21,372,956 -0.05(-1.35%)
Apr 20, 2016 3.470 3.900 3.470 3.710 26,539,048 +0.11(+3.06%)
Apr 19, 2016 3.370 3.770 3.360 3.600 15,310,773 +0.31(+9.42%)
Apr 18, 2016 2.760 3.300 2.720 3.290 12,627,396 +0.11(+3.46%)
Apr 15, 2016 2.940 3.250 2.875 3.180 12,958,064 +0.12(+3.92%)
Apr 14, 2016 3.200 3.320 2.960 3.060 14,093,380 -0.09(-2.86%)
Apr 13, 2016 3.090 3.290 3.010 3.150 15,085,882 -0.08(-2.48%)
Apr 12, 2016 2.600 3.295 2.560 3.230 23,131,236 +0.67(+26.17%)
Apr 11, 2016 2.630 2.720 2.530 2.560 10,495,307 +0.06(+2.40%)
Apr 08, 2016 2.330 2.570 2.295 2.500 14,959,543 +0.33(+15.21%)
Apr 07, 2016 2.220 2.320 2.130 2.170 9,136,166 -0.06(-2.69%)
Apr 06, 2016 2.100 2.290 2.010 2.230 16,333,068 +0.22(+10.95%)
Apr 05, 2016 2.000 2.080 1.970 2.010 16,684,872 -0.02(-0.99%)
Apr 04, 2016 2.040 2.150 1.950 2.030 10,371,115 +0.00(+0.00%)
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.