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 (%)
Jun 30, 2017 1.550 1.640 1.520 1.530 7,572,261 -0.02(-1.29%)
Jun 29, 2017 1.540 1.580 1.490 1.550 5,296,767 +0.03(+1.97%)
Jun 28, 2017 1.490 1.580 1.420 1.520 5,063,446 +0.02(+1.33%)
Jun 27, 2017 1.550 1.600 1.480 1.500 5,721,415 -0.03(-1.96%)
Jun 26, 2017 1.460 1.570 1.420 1.530 6,615,197 +0.08(+5.52%)
Jun 23, 2017 1.360 1.490 1.300 1.450 16,537,075 +0.10(+7.41%)
Jun 22, 2017 1.360 1.360 1.305 1.350 5,521,812 +0.05(+3.85%)
Jun 21, 2017 1.420 1.470 1.270 1.300 8,833,001 -0.14(-9.72%)
Jun 20, 2017 1.410 1.450 1.350 1.440 10,771,217 -0.02(-1.37%)
Jun 19, 2017 1.430 1.470 1.405 1.460 5,086,542 +0.03(+2.10%)
Jun 16, 2017 1.420 1.480 1.380 1.430 12,181,652 +0.02(+1.42%)
Jun 15, 2017 1.440 1.480 1.400 1.410 5,528,569 -0.03(-2.08%)
Jun 14, 2017 1.560 1.580 1.430 1.440 7,334,665 -0.15(-9.43%)
Jun 13, 2017 1.540 1.590 1.500 1.590 4,405,820 +0.05(+3.25%)
Jun 12, 2017 1.480 1.600 1.480 1.540 7,612,302 +0.08(+5.48%)
Jun 09, 2017 1.370 1.480 1.350 1.460 7,610,663 +0.09(+6.57%)
Jun 08, 2017 1.430 1.430 1.360 1.370 7,663,252 -0.06(-4.20%)
Jun 07, 2017 1.620 1.620 1.420 1.430 6,658,800 -0.22(-13.33%)
Jun 06, 2017 1.430 1.680 1.430 1.650 6,482,839 +0.20(+13.79%)
Jun 05, 2017 1.400 1.500 1.360 1.450 4,896,988 +0.02(+1.40%)
Jun 02, 2017 1.510 1.510 1.400 1.430 5,560,443 -0.12(-7.74%)
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.