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 (%)
Jul 31, 2018 4.630 4.680 4.460 4.510 9,634,137 -0.17(-3.63%)
Jul 30, 2018 4.340 4.700 4.330 4.680 12,803,650 +0.49(+11.69%)
Jul 27, 2018 4.500 4.550 4.190 4.190 10,935,500 -0.32(-7.10%)
Jul 26, 2018 4.560 4.620 4.490 4.510 7,982,940 -0.07(-1.53%)
Jul 25, 2018 4.620 4.630 4.455 4.580 9,801,723 +0.02(+0.44%)
Jul 24, 2018 4.580 4.720 4.510 4.560 10,288,737 +0.07(+1.56%)
Jul 23, 2018 4.420 4.530 4.400 4.490 8,339,307 +0.13(+2.98%)
Jul 20, 2018 4.480 4.570 4.280 4.360 10,667,924 -0.10(-2.24%)
Jul 19, 2018 4.430 4.530 4.410 4.460 10,341,624 +0.02(+0.45%)
Jul 18, 2018 4.500 4.510 4.260 4.440 14,492,084 -0.10(-2.20%)
Jul 17, 2018 4.570 4.680 4.510 4.540 17,846,032 -0.10(-2.16%)
Jul 16, 2018 4.730 4.850 4.400 4.640 17,588,546 -0.25(-5.11%)
Jul 13, 2018 4.990 5.100 4.870 4.890 24,164,840 -0.08(-1.61%)
Jul 12, 2018 5.110 5.150 4.925 4.970 16,868,180 -0.10(-1.97%)
Jul 11, 2018 5.150 5.380 4.970 5.070 13,742,901 -0.24(-4.52%)
Jul 10, 2018 5.360 5.558 5.180 5.310 17,112,982 +0.10(+1.92%)
Jul 09, 2018 4.970 5.220 4.910 5.210 15,512,577 +0.29(+5.89%)
Jul 06, 2018 4.700 4.930 4.651 4.920 8,965,423 +0.14(+2.93%)
Jul 05, 2018 4.760 4.820 4.695 4.780 7,876,200 +0.04(+0.84%)
Jul 03, 2018 4.740 4.740 4.740 0 +0.14(+3.04%)
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.