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 (%)
Jan 31, 2014 15.07 15.41 15.02 15.28 5,963,771 +0.05(+0.31%)
Jan 30, 2014 15.10 15.35 15.02 15.23 7,979,250 -0.02(-0.12%)
Jan 29, 2014 15.19 15.43 15.10 15.25 8,001,962 -0.11(-0.74%)
Jan 28, 2014 15.25 15.42 15.22 15.37 4,730,392 +0.17(+1.13%)
Jan 27, 2014 15.41 15.45 15.06 15.19 4,731,434 -0.22(-1.42%)
Jan 24, 2014 15.59 15.63 15.36 15.41 6,361,160 -0.25(-1.58%)
Jan 23, 2014 15.71 15.73 15.54 15.66 5,826,020 -0.10(-0.60%)
Jan 22, 2014 15.77 15.83 15.50 15.76 7,940,603 +0.02(+0.12%)
Jan 21, 2014 15.70 15.89 15.59 15.74 7,797,037 +0.28(+1.78%)
Jan 17, 2014 15.76 15.46 15.46 15.46 5,582,497 -0.19(-1.21%)
Jan 16, 2014 15.65 15.76 15.62 15.65 3,614,533 -0.03(-0.18%)
Jan 15, 2014 15.65 15.74 15.56 15.68 3,739,204 +0.03(+0.18%)
Jan 14, 2014 15.47 15.74 15.47 15.65 4,920,545 +0.37(+2.43%)
Jan 13, 2014 15.62 15.77 15.25 15.28 4,292,382 -0.44(-2.78%)
Jan 10, 2014 15.73 15.82 15.59 15.72 3,957,885 +0.05(+0.30%)
Jan 09, 2014 15.67 15.88 15.38 15.67 9,814,108 -0.17(-1.08%)
Jan 08, 2014 15.75 15.85 15.66 15.84 7,594,058 +0.11(+0.73%)
Jan 07, 2014 15.74 15.99 15.68 15.73 5,759,742 +0.03(+0.18%)
Jan 06, 2014 15.80 15.81 15.59 15.70 6,045,659 -0.04(-0.24%)
Jan 03, 2014 15.89 15.95 15.67 15.74 9,243,333 +0.22(+1.41%)
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.