Indicators

Denbury Resources (NY: DNR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.130	6.325	6.120	6.200	8,367,600	+0.03(+0.49%)
Sep 27, 2018	6.240	6.300	6.110	6.170	6,387,991	+0.03(+0.49%)
Sep 26, 2018	6.140	6.240	6.030	6.140	7,789,700	-0.07(-1.13%)
Sep 25, 2018	6.260	6.390	6.110	6.210	14,292,359	+0.06(+0.98%)
Sep 24, 2018	5.730	6.230	5.700	6.150	27,585,372	+0.56(+10.02%)
Sep 21, 2018	5.570	5.640	5.510	5.590	22,149,300	+0.05(+0.90%)
Sep 20, 2018	5.630	5.690	5.450	5.540	8,281,198	-0.05(-0.89%)
Sep 19, 2018	5.400	5.590	5.370	5.590	8,876,775	+0.20(+3.71%)
Sep 18, 2018	5.350	5.487	5.330	5.390	6,963,249	+0.10(+1.89%)
Sep 17, 2018	5.340	5.410	5.230	5.290	7,235,022	+0.01(+0.19%)
Sep 14, 2018	5.160	5.320	5.160	5.280	8,994,200	+0.12(+2.33%)
Sep 13, 2018	5.400	5.410	5.090	5.160	11,447,507	-0.31(-5.67%)
Sep 12, 2018	5.480	5.580	5.370	5.470	8,881,266	+0.12(+2.24%)
Sep 11, 2018	5.170	5.470	5.160	5.350	9,778,269	+0.15(+2.88%)
Sep 10, 2018	5.150	5.250	5.070	5.200	9,063,297	+0.14(+2.77%)
Sep 07, 2018	5.050	5.070	4.900	5.060	8,392,000	-0.08(-1.56%)
Sep 06, 2018	5.380	5.406	5.010	5.140	9,858,219	-0.23(-4.28%)
Sep 05, 2018	5.310	5.480	5.110	5.370	12,030,690	-0.03(-0.56%)

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.