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, 2013 17.81 17.90 17.45 17.45 5,325,396 -0.49(-2.76%)
May 30, 2013 17.94 18.10 17.68 17.94 6,825,673 -0.01(-0.05%)
May 29, 2013 18.12 18.14 17.74 17.95 6,284,071 +0.28(+1.56%)
May 28, 2013 17.83 17.94 17.57 17.68 4,280,090 +0.12(+0.70%)
May 24, 2013 17.61 17.71 17.39 17.55 4,199,765 -0.24(-1.34%)
May 23, 2013 17.60 17.87 17.49 17.79 4,456,417 -0.06(-0.32%)
May 22, 2013 18.34 18.63 17.75 17.85 5,965,805 -0.51(-2.80%)
May 21, 2013 18.49 18.68 18.35 18.36 3,738,726 -0.16(-0.87%)
May 20, 2013 17.99 18.61 17.92 18.52 6,741,219 +0.57(+3.18%)
May 17, 2013 17.54 17.99 17.52 17.95 6,200,307 +0.50(+2.89%)
May 16, 2013 17.66 17.79 17.40 17.45 5,362,297 -0.29(-1.66%)
May 15, 2013 17.31 17.77 17.24 17.74 8,968,787 +0.79(+4.66%)
May 13, 2013 16.93 17.08 16.84 16.95 4,152,805 -0.10(-0.56%)
May 10, 2013 17.04 17.10 16.77 17.05 4,143,093 -0.07(-0.39%)
May 09, 2013 17.31 17.44 16.98 17.12 3,668,990 -0.27(-1.53%)
May 08, 2013 17.31 17.52 17.22 17.38 2,567,859 +0.10(+0.61%)
May 07, 2013 17.12 17.44 17.06 17.28 2,858,400 +0.23(+1.34%)
May 06, 2013 17.06 17.12 16.75 17.05 4,633,705 +0.05(+0.28%)
May 03, 2013 16.94 17.16 16.76 17.00 5,884,040 +0.24(+1.42%)
May 02, 2013 16.73 16.84 16.38 16.76 5,930,551 +0.07(+0.40%)
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.