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 (%)
Nov 30, 2016 3.250 3.790 3.150 3.780 35,595,544 +0.95(+33.57%)
Nov 29, 2016 2.770 2.925 2.730 2.830 11,029,501 -0.15(-5.03%)
Nov 28, 2016 3.190 3.190 2.980 2.980 12,190,732 -0.17(-5.40%)
Nov 25, 2016 3.160 3.200 3.120 3.150 3,114,687 -0.08(-2.48%)
Nov 23, 2016 3.230 3.230 3.230 0 +0.04(+1.25%)
Nov 22, 2016 3.230 3.260 3.105 3.190 8,878,104 -0.04(-1.24%)
Nov 21, 2016 3.130 3.240 3.120 3.230 11,407,682 +0.21(+6.95%)
Nov 18, 2016 3.020 3.100 2.990 3.020 9,297,245 +0.02(+0.67%)
Nov 17, 2016 3.040 3.090 2.960 3.000 8,327,589 +0.04(+1.35%)
Nov 16, 2016 3.060 3.090 2.920 2.960 10,340,030 -0.15(-4.82%)
Nov 15, 2016 3.030 3.160 3.015 3.110 15,133,632 +0.19(+6.51%)
Nov 14, 2016 2.790 2.930 2.710 2.920 11,376,919 +0.06(+2.10%)
Nov 11, 2016 2.840 2.880 2.580 2.860 13,292,016 +0.01(+0.35%)
Nov 10, 2016 2.870 2.900 2.795 2.850 12,644,430 -0.01(-0.35%)
Nov 09, 2016 2.550 2.890 2.540 2.860 12,958,977 +0.22(+8.33%)
Nov 08, 2016 2.520 2.720 2.510 2.640 7,559,049 +0.01(+0.38%)
Nov 07, 2016 2.530 2.650 2.510 2.630 8,700,548 +0.20(+8.23%)
Nov 04, 2016 2.270 2.500 2.270 2.430 9,948,983 -0.01(-0.41%)
Nov 03, 2016 2.500 2.550 2.220 2.440 14,683,596 +0.03(+1.24%)
Nov 02, 2016 2.260 2.480 2.250 2.410 13,210,915 -0.02(-0.82%)
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.