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 (%)
Oct 31, 2016 2.570 2.620 2.330 2.390 13,761,620 -0.20(-7.72%)
Oct 28, 2016 2.690 2.750 2.560 2.590 9,210,729 -0.10(-3.72%)
Oct 27, 2016 2.720 2.780 2.680 2.690 7,794,684 +0.00(+0.00%)
Oct 26, 2016 2.630 2.780 2.560 2.690 10,991,992 +0.02(+0.75%)
Oct 25, 2016 2.740 2.800 2.650 2.670 8,154,719 -0.11(-3.96%)
Oct 24, 2016 2.850 2.850 2.650 2.780 8,164,795 -0.05(-1.77%)
Oct 21, 2016 2.870 2.920 2.795 2.830 9,366,844 -0.07(-2.41%)
Oct 20, 2016 2.800 2.950 2.750 2.900 8,434,673 +0.03(+1.05%)
Oct 19, 2016 2.860 2.970 2.810 2.870 9,384,253 +0.10(+3.61%)
Oct 18, 2016 2.820 2.870 2.710 2.770 7,609,677 +0.00(+0.00%)
Oct 17, 2016 2.820 2.850 2.640 2.770 10,508,169 -0.04(-1.42%)
Oct 14, 2016 2.850 2.910 2.780 2.810 8,253,887 +0.00(+0.00%)
Oct 13, 2016 2.870 2.890 2.780 2.810 12,069,425 -0.12(-4.10%)
Oct 12, 2016 3.020 3.020 2.830 2.930 11,355,251 -0.11(-3.62%)
Oct 11, 2016 3.160 3.180 2.960 3.040 9,373,712 -0.14(-4.40%)
Oct 10, 2016 3.150 3.290 3.100 3.180 11,560,530 +0.20(+6.71%)
Oct 07, 2016 3.250 3.270 2.975 2.980 11,102,131 -0.26(-8.02%)
Oct 06, 2016 3.340 3.395 3.200 3.240 10,896,282 -0.01(-0.31%)
Oct 05, 2016 3.320 3.400 3.240 3.250 10,306,674 +0.08(+2.52%)
Oct 04, 2016 3.320 3.355 3.090 3.170 8,522,130 -0.12(-3.65%)
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.