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 (%)
Jun 30, 2015 6.183 6.291 6.105 6.252 7,230,803 +0.07(+1.11%)
Jun 29, 2015 6.203 6.326 6.183 6.183 6,533,295 -0.20(-3.08%)
Jun 26, 2015 6.419 6.458 6.222 6.380 9,318,484 -0.07(-1.07%)
Jun 25, 2015 6.449 6.596 6.380 6.449 10,498,998 +0.00(+0.00%)
Jun 24, 2015 6.419 6.508 6.281 6.449 11,040,802 +0.02(+0.31%)
Jun 23, 2015 6.154 6.468 6.154 6.429 8,746,507 +0.27(+4.31%)
Jun 22, 2015 6.301 6.321 6.134 6.164 11,408,490 -0.09(-1.42%)
Jun 19, 2015 6.370 6.399 6.242 6.252 10,674,819 -0.17(-2.60%)
Jun 18, 2015 6.655 6.665 6.399 6.419 7,607,400 -0.18(-2.68%)
Jun 17, 2015 6.930 7.019 6.586 6.596 7,619,337 -0.25(-3.59%)
Jun 16, 2015 6.704 6.871 6.704 6.842 6,868,599 +0.12(+1.75%)
Jun 15, 2015 6.517 6.753 6.449 6.724 8,561,823 +0.12(+1.79%)
Jun 12, 2015 6.626 6.665 6.567 6.606 4,970,406 -0.08(-1.18%)
Jun 11, 2015 6.822 6.832 6.640 6.685 9,209,599 -0.12(-1.73%)
Jun 10, 2015 6.832 6.871 6.714 6.802 16,180,836 +0.12(+1.76%)
Jun 09, 2015 6.911 6.911 6.655 6.685 18,283,518 -0.09(-1.31%)
Jun 08, 2015 6.881 6.930 6.557 6.773 12,758,212 -0.13(-1.85%)
Jun 05, 2015 6.881 7.127 6.881 6.901 7,911,289 +0.00(+0.00%)
Jun 04, 2015 7.078 7.088 6.891 6.901 6,992,330 -0.25(-3.44%)
Jun 03, 2015 7.156 7.353 7.078 7.147 8,491,737 -0.08(-1.09%)
Jun 02, 2015 6.979 7.255 6.960 7.225 9,916,200 +0.31(+4.55%)
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.