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 (%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
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.