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, 2017 2.480 2.600 2.410 2.580 7,900,234 +0.08(+3.20%)
Mar 30, 2017 2.680 2.690 2.500 2.500 6,361,550 -0.12(-4.58%)
Mar 29, 2017 2.430 2.660 2.420 2.620 12,063,549 +0.20(+8.26%)
Mar 28, 2017 2.260 2.430 2.250 2.420 8,173,806 +0.18(+8.04%)
Mar 27, 2017 2.170 2.260 2.150 2.240 7,612,570 -0.03(-1.32%)
Mar 24, 2017 2.220 2.305 2.180 2.270 9,034,467 +0.06(+2.71%)
Mar 23, 2017 2.210 2.240 2.150 2.210 7,084,284 -0.02(-0.90%)
Mar 22, 2017 2.290 2.310 2.180 2.230 9,326,538 -0.10(-4.29%)
Mar 21, 2017 2.370 2.380 2.270 2.330 6,904,186 -0.04(-1.69%)
Mar 20, 2017 2.290 2.380 2.265 2.370 6,391,892 +0.04(+1.72%)
Mar 17, 2017 2.380 2.400 2.250 2.330 69,361,864 -0.03(-1.27%)
Mar 16, 2017 2.463 2.470 2.360 2.360 9,654,856 -0.08(-3.28%)
Mar 15, 2017 2.400 2.490 2.350 2.440 7,988,764 +0.11(+4.72%)
Mar 14, 2017 2.400 2.415 2.240 2.330 7,399,801 -0.13(-5.28%)
Mar 13, 2017 2.530 2.350 2.460 8,622,786 +0.04(+1.65%)
Mar 10, 2017 2.500 2.520 2.350 2.420 6,442,233 -0.04(-1.63%)
Mar 09, 2017 2.340 2.460 2.250 2.460 8,973,766 +0.09(+3.80%)
Mar 08, 2017 2.690 2.700 2.350 2.370 12,867,401 -0.34(-12.55%)
Mar 07, 2017 2.720 2.730 2.650 2.710 6,426,051 +0.02(+0.74%)
Mar 06, 2017 2.670 2.720 2.640 2.690 5,969,793 +0.04(+1.51%)
Mar 03, 2017 2.680 2.750 2.650 2.650 5,921,282 -0.01(-0.38%)
Mar 02, 2017 2.700 2.785 2.630 2.660 9,422,903 -0.10(-3.62%)
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.