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 (%)
Nov 30, 2018 2.240 2.300 2.130 2.260 16,237,400 -0.05(-2.16%)
Nov 29, 2018 2.370 2.465 2.210 2.310 18,875,208 -0.04(-1.70%)
Nov 28, 2018 2.300 2.430 2.260 2.350 16,483,494 +0.06(+2.62%)
Nov 27, 2018 2.250 2.350 2.220 2.290 12,126,798 +0.03(+1.33%)
Nov 26, 2018 2.250 2.340 2.230 2.260 7,132,374 +0.07(+3.20%)
Nov 23, 2018 2.220 2.260 2.130 2.190 7,884,500 -0.19(-7.98%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.14(+6.25%)
Nov 20, 2018 2.320 2.370 2.140 2.240 17,355,344 -0.21(-8.57%)
Nov 19, 2018 2.580 2.580 2.390 2.450 13,289,409 -0.13(-5.04%)
Nov 16, 2018 2.670 2.750 2.560 2.580 15,145,900 -0.08(-3.01%)
Nov 15, 2018 2.720 2.750 2.620 2.660 14,320,095 -0.07(-2.56%)
Nov 14, 2018 2.750 2.900 2.680 2.730 24,055,414 +0.13(+5.00%)
Nov 13, 2018 2.750 2.880 2.590 2.600 24,469,498 -0.22(-7.80%)
Nov 12, 2018 3.100 3.130 2.810 2.820 13,500,512 -0.13(-4.41%)
Nov 09, 2018 2.810 2.980 2.630 2.950 21,554,700 -0.04(-1.34%)
Nov 08, 2018 3.300 3.320 2.910 2.990 21,494,126 -0.23(-7.14%)
Nov 07, 2018 3.360 3.370 3.100 3.220 13,162,660 +0.03(+0.94%)
Nov 06, 2018 3.510 3.570 3.170 3.190 17,463,348 -0.34(-9.63%)
Nov 05, 2018 3.340 3.590 3.330 3.530 14,831,966 +0.26(+7.95%)
Nov 02, 2018 3.390 3.450 3.240 3.270 11,325,700 -0.10(-2.97%)
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.