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 (%)
Aug 31, 2017 1.020 1.150 1.010 1.060 13,024,460 +0.05(+4.95%)
Aug 30, 2017 0.9900 1.010 0.9604 1.010 5,979,177 +0.00(+0.00%)
Aug 29, 2017 0.9480 1.020 0.9350 1.010 5,248,886 +0.05(+4.86%)
Aug 28, 2017 1.030 1.040 0.9148 0.9632 8,735,209 -0.07(-6.49%)
Aug 25, 2017 1.050 1.060 1.010 1.030 5,423,825 -0.02(-1.90%)
Aug 24, 2017 1.030 1.050 1.020 1.050 4,054,077 +0.01(+0.96%)
Aug 23, 2017 1.020 1.080 1.010 1.040 5,212,016 -0.01(-0.95%)
Aug 22, 2017 1.060 1.090 1.040 1.050 5,057,676 +0.00(+0.00%)
Aug 21, 2017 1.160 1.160 1.030 1.050 7,684,207 -0.11(-9.48%)
Aug 18, 2017 1.200 1.220 1.150 1.160 9,431,412 -0.06(-4.92%)
Aug 17, 2017 1.300 1.310 1.210 1.220 6,164,396 -0.06(-4.69%)
Aug 16, 2017 1.390 1.400 1.270 1.280 7,443,973 -0.08(-5.88%)
Aug 15, 2017 1.390 1.400 1.350 1.360 3,351,631 -0.03(-2.16%)
Aug 14, 2017 1.410 1.440 1.380 1.390 2,862,673 -0.02(-1.42%)
Aug 11, 2017 1.390 1.440 1.340 1.410 5,534,067 +0.02(+1.44%)
Aug 10, 2017 1.480 1.500 1.390 1.390 5,561,873 -0.07(-4.79%)
Aug 09, 2017 1.420 1.505 1.420 1.460 7,688,680 +0.02(+1.39%)
Aug 08, 2017 1.360 1.480 1.320 1.440 7,451,423 +0.13(+9.92%)
Aug 07, 2017 1.370 1.380 1.300 1.310 4,291,415 -0.07(-5.07%)
Aug 04, 2017 1.310 1.390 1.310 1.380 5,658,824 +0.08(+6.15%)
Aug 03, 2017 1.370 1.395 1.300 1.300 6,284,388 -0.07(-5.11%)
Aug 02, 2017 1.410 1.450 1.360 1.370 4,586,610 -0.04(-2.84%)
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.