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 31, 2017 1.660 1.660 1.470 1.530 10,740,510 -0.15(-8.93%)
May 30, 2017 1.740 1.740 1.680 1.680 4,180,793 -0.07(-4.00%)
May 26, 2017 1.750 1.780 1.700 1.750 2,941,473 +0.02(+1.16%)
May 25, 2017 1.850 1.930 1.680 1.730 7,559,739 -0.13(-6.99%)
May 24, 2017 1.820 1.920 1.815 1.860 4,944,005 +0.03(+1.64%)
May 23, 2017 1.820 1.850 1.760 1.830 4,734,433 +0.03(+1.67%)
May 22, 2017 1.790 1.820 1.730 1.800 3,609,940 +0.05(+2.86%)
May 19, 2017 1.730 1.780 1.720 1.750 6,291,829 +0.04(+2.34%)
May 18, 2017 1.690 1.740 1.680 1.710 4,966,775 +0.02(+1.18%)
May 17, 2017 1.780 1.790 1.680 1.690 7,707,582 -0.09(-5.06%)
May 16, 2017 1.880 1.890 1.760 1.780 4,766,648 -0.09(-4.81%)
May 15, 2017 1.900 1.920 1.830 1.870 4,270,237 +0.06(+3.31%)
May 12, 2017 1.870 1.900 1.800 1.810 3,182,378 -0.05(-2.69%)
May 11, 2017 1.950 1.980 1.850 1.860 4,088,706 -0.04(-2.11%)
May 10, 2017 1.840 1.930 1.840 1.900 7,831,835 +0.09(+4.97%)
May 09, 2017 1.960 1.960 1.800 1.810 5,847,090 -0.15(-7.65%)
May 08, 2017 1.990 2.000 1.910 1.960 5,898,204 -0.03(-1.51%)
May 05, 2017 1.890 2.020 1.850 1.990 7,011,776 +0.11(+5.85%)
May 04, 2017 2.100 2.110 1.720 1.880 13,727,424 -0.27(-12.56%)
May 03, 2017 2.200 2.230 2.130 2.150 4,919,397 -0.04(-1.83%)
May 02, 2017 2.190 2.270 2.160 2.190 4,630,533 +0.00(+0.00%)
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.