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 (%)
Jan 31, 2018 2.510 2.510 2.380 2.430 6,952,524 -0.03(-1.22%)
Jan 30, 2018 2.530 2.540 2.490 2.460 22,926,772 -0.13(-5.02%)
Jan 29, 2018 2.530 2.600 2.460 2.590 8,528,976 +0.02(+0.78%)
Jan 26, 2018 2.570 2.600 2.550 2.570 4,753,528 +0.02(+0.78%)
Jan 25, 2018 2.560 2.600 2.520 2.550 10,261,146 +0.02(+0.79%)
Jan 24, 2018 2.500 2.550 2.450 2.530 7,123,551 +0.01(+0.40%)
Jan 23, 2018 2.500 2.520 2.430 2.520 7,453,556 +0.04(+1.61%)
Jan 22, 2018 2.420 2.495 2.420 2.480 5,765,139 +0.04(+1.64%)
Jan 19, 2018 2.420 2.450 2.363 2.440 8,642,939 -0.01(-0.41%)
Jan 18, 2018 2.490 2.540 2.420 2.450 8,361,000 -0.02(-0.81%)
Jan 17, 2018 2.360 2.535 2.355 2.470 10,121,608 +0.12(+5.11%)
Jan 16, 2018 2.510 2.560 2.350 2.350 15,340,048 -0.08(-3.29%)
Jan 12, 2018 2.430 2.430 2.430 0 +0.08(+3.40%)
Jan 11, 2018 2.320 2.360 2.290 2.350 9,501,875 +0.10(+4.44%)
Jan 10, 2018 2.250 10,702,046 -0.02(-0.88%)
Jan 09, 2018 2.310 2.370 2.270 2.270 13,490,743 -0.01(-0.44%)
Jan 08, 2018 2.320 2.360 2.270 2.280 10,361,779 -0.03(-1.30%)
Jan 05, 2018 2.300 2.370 2.260 2.310 8,720,461 -0.07(-2.94%)
Jan 04, 2018 2.370 2.395 2.250 2.380 10,762,098 +0.06(+2.59%)
Jan 03, 2018 2.350 2.450 2.310 2.320 12,994,486 +0.03(+1.31%)
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.