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, 2016 3.840 3.840 3.563 3.590 14,619,012 -0.21(-5.53%)
Jun 29, 2016 3.980 4.060 3.790 3.800 15,739,267 -0.06(-1.55%)
Jun 28, 2016 4.050 4.090 3.750 3.860 14,771,397 +0.07(+1.85%)
Jun 27, 2016 4.160 4.210 3.750 3.790 11,545,558 -0.51(-11.86%)
Jun 24, 2016 4.280 4.480 4.210 4.300 44,544,884 -0.38(-8.12%)
Jun 23, 2016 4.460 4.695 4.460 4.680 9,637,802 +0.24(+5.41%)
Jun 22, 2016 4.620 4.620 4.390 4.440 8,048,337 -0.04(-0.89%)
Jun 21, 2016 4.380 4.580 4.320 4.480 9,476,653 +0.02(+0.45%)
Jun 20, 2016 4.410 4.540 4.290 4.460 11,368,720 +0.23(+5.44%)
Jun 17, 2016 4.110 4.300 4.100 4.230 15,194,963 +0.27(+6.82%)
Jun 16, 2016 3.970 4.040 3.850 3.960 10,745,312 -0.12(-2.94%)
Jun 15, 2016 3.880 4.200 3.850 4.080 10,999,953 +0.20(+5.15%)
Jun 14, 2016 3.830 3.993 3.700 3.880 8,303,669 +0.01(+0.26%)
Jun 13, 2016 3.740 4.060 3.700 3.870 9,900,747 +0.05(+1.31%)
Jun 10, 2016 4.100 4.130 3.800 3.820 12,513,779 -0.37(-8.83%)
Jun 09, 2016 4.400 4.440 4.150 4.190 13,477,007 -0.33(-7.30%)
Jun 08, 2016 4.520 4.735 4.490 4.520 10,798,733 +0.14(+3.20%)
Jun 07, 2016 4.400 4.450 4.280 4.380 16,341,982 +0.06(+1.39%)
Jun 06, 2016 4.400 4.420 4.205 4.320 10,563,258 +0.10(+2.37%)
Jun 03, 2016 4.210 4.310 4.115 4.220 10,279,767 +0.02(+0.48%)
Jun 02, 2016 4.060 4.210 3.930 4.200 12,610,646 +0.00(+0.00%)
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.