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 (%)
Aug 31, 2015 3.990 4.500 3.950 4.340 13,516,203 +0.18(+4.33%)
Aug 28, 2015 3.890 4.350 3.780 4.160 15,662,711 +0.21(+5.32%)
Aug 27, 2015 3.620 3.960 3.550 3.950 18,981,408 +0.52(+15.16%)
Aug 26, 2015 3.370 3.505 3.240 3.430 12,383,520 +0.15(+4.57%)
Aug 25, 2015 3.470 3.560 3.260 3.280 11,426,988 +0.01(+0.31%)
Aug 24, 2015 3.210 3.480 3.190 3.270 11,207,378 -0.27(-7.63%)
Aug 21, 2015 3.550 3.690 3.530 3.540 12,202,309 -0.08(-2.14%)
Aug 20, 2015 3.735 3.812 3.559 3.618 9,849,590 -0.08(-2.13%)
Aug 19, 2015 3.952 4.040 3.642 3.696 11,347,040 -0.29(-7.39%)
Aug 18, 2015 3.765 4.050 3.755 3.991 12,211,717 +0.21(+5.45%)
Aug 17, 2015 3.804 3.849 3.686 3.785 8,104,371 -0.03(-0.77%)
Aug 14, 2015 3.873 4.021 3.785 3.814 6,671,866 -0.08(-2.02%)
Aug 13, 2015 4.050 4.070 3.745 3.893 10,432,254 -0.22(-5.26%)
Aug 12, 2015 4.021 4.335 4.011 4.109 16,328,097 +0.12(+2.96%)
Aug 11, 2015 3.893 4.138 3.735 3.991 15,412,153 -0.22(-5.14%)
Aug 10, 2015 3.490 4.325 3.450 4.207 21,468,556 +0.75(+21.59%)
Aug 07, 2015 3.470 3.760 3.391 3.460 17,911,240 -0.05(-1.40%)
Aug 06, 2015 3.018 3.519 2.993 3.509 33,226,464 +0.45(+14.79%)
Aug 05, 2015 3.696 3.785 2.998 3.057 21,952,994 -0.46(-13.13%)
Aug 04, 2015 3.676 3.804 3.431 3.519 13,605,493 -0.11(-2.98%)
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.