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, 2016 4.000 4.150 3.940 4.010 11,382,714 +0.08(+2.04%)
May 27, 2016 3.970 3.930 3.930 3.930 9,230,500 -0.11(-2.72%)
May 26, 2016 4.400 4.440 4.030 4.040 13,693,384 -0.17(-4.04%)
May 25, 2016 3.960 4.280 3.960 4.210 12,561,149 +0.31(+7.95%)
May 24, 2016 4.040 4.110 3.830 3.900 10,868,515 -0.09(-2.26%)
May 23, 2016 3.910 4.105 3.810 3.990 8,116,201 -0.04(-0.99%)
May 20, 2016 4.010 4.190 3.900 4.030 6,445,247 +0.03(+0.75%)
May 19, 2016 4.010 4.040 3.710 4.000 10,281,627 -0.16(-3.85%)
May 18, 2016 4.210 4.320 4.100 4.160 11,245,196 -0.07(-1.65%)
May 17, 2016 4.160 4.370 4.130 4.230 10,316,635 +0.01(+0.24%)
May 16, 2016 4.120 4.320 4.060 4.220 12,949,221 +0.32(+8.21%)
May 13, 2016 4.040 4.160 3.850 3.900 11,643,701 -0.20(-4.88%)
May 12, 2016 4.360 4.430 3.970 4.100 14,576,324 -0.01(-0.24%)
May 11, 2016 3.800 4.375 3.720 4.110 17,569,016 +0.19(+4.85%)
May 10, 2016 3.530 3.970 3.525 3.920 17,186,702 +0.40(+11.36%)
May 09, 2016 3.640 3.695 3.310 3.520 9,932,000 -0.12(-3.30%)
May 06, 2016 3.470 3.890 3.440 3.640 11,930,779 +0.03(+0.83%)
May 05, 2016 3.710 3.960 3.440 3.610 15,828,357 +0.35(+10.74%)
May 04, 2016 3.720 3.800 3.170 3.260 16,520,937 -0.36(-9.94%)
May 03, 2016 3.670 3.700 3.390 3.620 9,429,441 -0.23(-5.97%)
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.