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 (%)
Jul 31, 2015 4.080 4.114 3.853 3.873 13,512,410 -0.23(-5.52%)
Jul 30, 2015 4.070 4.212 3.962 4.099 13,313,684 +0.03(+0.72%)
Jul 29, 2015 3.912 4.178 3.849 4.070 13,088,455 +0.14(+3.50%)
Jul 28, 2015 3.785 3.962 3.578 3.932 18,142,724 +0.22(+5.82%)
Jul 27, 2015 3.765 3.853 3.627 3.716 13,419,681 -0.15(-3.82%)
Jul 24, 2015 3.952 3.991 3.745 3.863 18,423,002 -0.12(-2.96%)
Jul 23, 2015 3.883 4.001 3.745 3.981 13,379,675 +0.10(+2.53%)
Jul 22, 2015 3.912 4.178 3.814 3.883 18,523,966 -0.19(-4.59%)
Jul 21, 2015 4.197 4.414 4.060 4.070 13,503,630 -0.09(-2.13%)
Jul 20, 2015 4.492 4.492 4.140 4.158 17,770,154 -0.33(-7.44%)
Jul 17, 2015 4.777 4.777 4.443 4.492 12,069,335 -0.30(-6.35%)
Jul 16, 2015 5.112 5.122 4.709 4.797 10,865,781 -0.27(-5.24%)
Jul 15, 2015 5.210 5.284 5.053 5.063 13,248,248 -0.18(-3.38%)
Jul 14, 2015 5.190 5.382 5.151 5.239 12,686,713 +0.04(+0.76%)
Jul 13, 2015 5.239 5.357 5.072 5.200 11,092,719 -0.01(-0.19%)
Jul 10, 2015 5.466 5.515 5.210 5.210 8,474,637 -0.18(-3.28%)
Jul 09, 2015 5.446 5.534 5.372 5.387 11,643,992 +0.11(+2.05%)
Jul 08, 2015 5.495 5.652 5.200 5.279 13,176,145 -0.42(-7.41%)
Jul 07, 2015 5.357 5.839 5.181 5.701 16,504,639 +0.29(+5.26%)
Jul 06, 2015 5.554 5.554 5.230 5.416 11,031,300 -0.31(-5.49%)
Jul 02, 2015 5.780 5.731 5.731 5.731 9,250,609 -0.01(-0.17%)
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.