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 30, 2013 16.76 17.03 16.66 17.01 4,872,523 +0.17(+1.02%)
Apr 29, 2013 16.67 16.96 16.53 16.84 4,464,336 +0.31(+1.90%)
Apr 26, 2013 16.56 16.63 16.47 16.53 5,449,288 -0.05(-0.29%)
Apr 25, 2013 16.39 16.85 16.33 16.57 4,161,733 +0.26(+1.57%)
Apr 24, 2013 16.19 16.39 16.14 16.32 7,394,326 +0.21(+1.30%)
Apr 23, 2013 16.20 16.22 15.90 16.11 3,845,640 -0.04(-0.24%)
Apr 22, 2013 15.94 16.20 15.69 16.15 3,716,926 +0.29(+1.80%)
Apr 19, 2013 16.04 16.10 15.61 15.86 3,840,764 -0.14(-0.89%)
Apr 18, 2013 16.03 16.25 15.77 16.00 4,476,333 +0.05(+0.30%)
Apr 17, 2013 16.12 16.19 15.61 15.96 6,636,734 -0.41(-2.50%)
Apr 16, 2013 16.34 16.50 16.07 16.36 4,170,080 +0.29(+1.77%)
Apr 15, 2013 16.68 16.72 16.04 16.08 7,346,715 -0.86(-5.05%)
Apr 12, 2013 17.33 17.34 16.81 16.93 9,657,736 -0.56(-3.21%)
Apr 11, 2013 17.56 17.78 17.32 17.50 7,412,148 -0.02(-0.11%)
Apr 10, 2013 17.49 17.59 17.22 17.51 3,539,261 +0.14(+0.82%)
Apr 09, 2013 17.13 17.40 17.01 17.37 3,431,997 +0.23(+1.33%)
Apr 08, 2013 16.92 17.14 16.84 17.14 4,299,485 +0.25(+1.46%)
Apr 05, 2013 16.58 16.93 16.46 16.90 5,763,514 -0.01(-0.06%)
Apr 04, 2013 16.71 17.00 16.53 16.91 7,216,633 +0.15(+0.91%)
Apr 03, 2013 17.09 17.12 16.63 16.75 6,603,829 -0.30(-1.78%)
Apr 02, 2013 17.28 17.31 16.95 17.06 4,130,793 -0.25(-1.43%)
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.