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 (%)
Mar 31, 2014 15.94 15.98 15.62 15.66 5,684,808 -0.26(-1.62%)
Mar 28, 2014 15.70 15.96 15.67 15.91 4,216,832 +0.29(+1.83%)
Mar 27, 2014 15.46 15.70 15.44 15.63 3,277,157 +0.19(+1.24%)
Mar 26, 2014 15.62 15.74 15.43 15.44 3,715,964 -0.13(-0.86%)
Mar 25, 2014 15.64 15.71 15.49 15.57 3,685,953 +0.02(+0.12%)
Mar 24, 2014 15.73 15.80 15.43 15.55 4,644,267 -0.13(-0.85%)
Mar 21, 2014 15.53 15.71 15.48 15.68 6,463,988 +0.25(+1.61%)
Mar 20, 2014 15.34 15.49 15.30 15.44 3,830,806 +0.01(+0.06%)
Mar 19, 2014 15.47 15.56 15.32 15.43 3,515,556 -0.03(-0.19%)
Mar 18, 2014 15.30 15.46 15.22 15.45 3,125,970 +0.18(+1.19%)
Mar 17, 2014 15.50 15.53 15.18 15.27 6,521,726 -0.25(-1.60%)
Mar 14, 2014 15.20 15.53 15.13 15.52 6,939,797 +0.29(+1.88%)
Mar 13, 2014 15.24 15.29 15.14 15.24 4,896,563 +0.00(+0.00%)
Mar 12, 2014 15.27 15.31 15.12 15.24 5,539,244 -0.12(-0.81%)
Mar 11, 2014 15.65 15.66 15.27 15.36 6,549,270 -0.27(-1.71%)
Mar 10, 2014 15.52 15.70 15.40 15.63 4,770,768 +0.02(+0.12%)
Mar 07, 2014 15.52 15.62 15.42 15.61 5,043,532 +0.12(+0.80%)
Mar 06, 2014 15.46 15.49 15.35 15.48 4,184,628 +0.02(+0.12%)
Mar 05, 2014 15.80 15.87 15.43 15.46 3,453,513 -0.32(-2.06%)
Mar 04, 2014 15.73 15.86 15.55 15.79 4,839,060 +0.11(+0.73%)
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.