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 (%)
Oct 31, 2014 11.76 11.98 11.31 11.92 13,506,441 +0.18(+1.56%)
Oct 30, 2014 12.04 12.12 11.63 11.74 3,784,823 -0.38(-3.17%)
Oct 29, 2014 12.10 12.28 11.98 12.13 6,951,317 +0.19(+1.61%)
Oct 28, 2014 11.59 12.02 11.37 11.93 5,521,457 +0.48(+4.20%)
Oct 27, 2014 11.66 11.93 11.93 11.45 7,480,138 -0.48(-4.03%)
Oct 24, 2014 11.96 12.04 11.74 11.93 4,153,916 -0.15(-1.27%)
Oct 23, 2014 11.99 12.25 11.87 12.09 4,934,185 +0.28(+2.36%)
Oct 22, 2014 12.34 12.46 11.78 11.81 4,966,983 -0.50(-4.06%)
Oct 21, 2014 12.10 12.34 11.99 12.31 6,312,045 +0.30(+2.48%)
Oct 20, 2014 11.91 12.11 11.72 12.01 4,684,535 +0.07(+0.56%)
Oct 17, 2014 12.51 12.64 11.90 11.94 8,835,800 -0.37(-2.97%)
Oct 16, 2014 11.39 12.44 11.35 12.31 14,501,712 +0.68(+5.87%)
Oct 15, 2014 11.25 11.73 10.97 11.63 12,580,363 +0.05(+0.42%)
Oct 14, 2014 11.91 12.22 11.50 11.58 11,372,791 -0.23(-1.95%)
Oct 13, 2014 12.28 12.51 11.75 11.81 14,030,178 -0.47(-3.84%)
Oct 10, 2014 12.41 12.58 11.82 12.28 12,402,386 -0.16(-1.31%)
Oct 09, 2014 13.05 13.05 12.41 12.44 11,014,263 -0.78(-5.89%)
Oct 08, 2014 13.11 13.23 12.83 13.22 6,324,079 +0.04(+0.29%)
Oct 07, 2014 13.43 13.53 13.18 13.18 8,451,085 -0.28(-2.07%)
Oct 06, 2014 13.64 13.74 13.34 13.46 7,198,457 -0.12(-0.92%)
Oct 03, 2014 13.80 13.80 13.52 13.59 5,151,306 -0.18(-1.33%)
Oct 02, 2014 13.84 13.90 13.50 13.77 7,504,892 -0.17(-1.24%)
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.