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 (%)
May 30, 2014 16.19 16.23 16.10 16.18 2,864,034 -0.07(-0.41%)
May 29, 2014 16.15 16.26 16.01 16.25 2,365,203 +0.17(+1.07%)
May 28, 2014 15.95 16.12 15.83 16.08 3,294,946 +0.12(+0.78%)
May 27, 2014 16.00 16.04 15.82 15.95 3,412,124 -0.06(-0.36%)
May 23, 2014 16.17 16.01 16.01 16.01 3,012,095 -0.23(-1.44%)
May 22, 2014 16.10 16.33 16.05 16.25 2,117,485 +0.14(+0.88%)
May 21, 2014 15.98 16.12 15.94 16.10 3,465,130 +0.16(+1.02%)
May 20, 2014 16.04 16.05 15.83 15.94 1,988,283 -0.10(-0.60%)
May 19, 2014 15.97 16.17 15.90 16.04 1,976,105 +0.09(+0.54%)
May 16, 2014 16.07 16.08 15.88 15.95 2,687,657 -0.13(-0.83%)
May 15, 2014 16.23 16.28 15.87 16.08 3,112,718 -0.23(-1.40%)
May 14, 2014 16.44 16.52 16.31 16.31 3,234,150 -0.11(-0.64%)
May 13, 2014 16.40 16.45 16.26 16.42 3,866,068 +0.04(+0.23%)
May 12, 2014 16.21 16.40 16.09 16.38 3,206,754 +0.25(+1.54%)
May 09, 2014 16.10 16.16 15.98 16.13 3,019,800 +0.11(+0.66%)
May 08, 2014 16.42 16.42 16.02 16.03 4,920,578 -0.49(-2.95%)
May 07, 2014 16.66 16.75 16.45 16.51 6,285,462 -0.01(-0.06%)
May 06, 2014 16.24 16.74 16.18 16.52 7,833,950 +0.26(+1.58%)
May 05, 2014 16.08 16.29 16.04 16.27 5,393,943 +0.12(+0.77%)
May 02, 2014 15.97 16.14 15.93 16.14 3,890,868 +0.15(+0.96%)
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.