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 (%)
May 30, 2014 16.90 16.94 16.80 16.89 2,744,137 -0.07(-0.41%)
May 29, 2014 16.86 16.97 16.71 16.96 2,266,189 +0.18(+1.07%)
May 28, 2014 16.65 16.82 16.52 16.78 3,157,010 +0.13(+0.78%)
May 27, 2014 16.70 16.74 16.51 16.65 3,269,283 -0.06(-0.36%)
May 23, 2014 16.88 16.71 16.71 16.71 2,886,000 -0.24(-1.45%)
May 22, 2014 16.80 17.05 16.75 16.95 2,028,841 +0.08(+0.50%)
May 21, 2014 16.74 16.89 16.70 16.87 3,307,770 +0.17(+1.02%)
May 20, 2014 16.80 16.81 16.58 16.70 1,897,990 -0.10(-0.60%)
May 19, 2014 16.73 16.93 16.66 16.80 1,886,365 +0.09(+0.54%)
May 16, 2014 16.83 16.84 16.64 16.71 2,565,604 -0.14(-0.83%)
May 15, 2014 17.00 17.05 16.62 16.85 2,971,362 -0.24(-1.40%)
May 14, 2014 17.22 17.31 17.09 17.09 3,087,279 -0.11(-0.64%)
May 13, 2014 17.18 17.23 17.03 17.20 3,690,500 +0.04(+0.23%)
May 12, 2014 16.98 17.18 16.86 17.16 3,061,127 +0.26(+1.54%)
May 09, 2014 16.87 16.93 16.74 16.90 2,882,663 +0.11(+0.66%)
May 08, 2014 17.20 17.20 16.78 16.79 4,697,122 -0.51(-2.95%)
May 07, 2014 17.45 17.55 17.23 17.30 6,000,023 -0.01(-0.06%)
May 06, 2014 17.01 17.54 16.95 17.31 7,478,190 +0.27(+1.58%)
May 05, 2014 16.84 17.07 16.80 17.04 5,148,990 +0.13(+0.77%)
May 02, 2014 16.73 16.91 16.69 16.91 3,714,174 +0.16(+0.96%)
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.