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, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 30, 2018 5.400 5.645 5.400 5.610 11,497,567 +0.21(+3.89%)
Aug 29, 2018 5.290 5.450 5.195 5.400 10,305,522 +0.17(+3.25%)
Aug 28, 2018 5.370 5.400 5.150 5.230 7,817,096 -0.12(-2.24%)
Aug 27, 2018 5.250 5.380 5.220 5.350 10,244,751 +0.13(+2.49%)
Aug 24, 2018 5.140 5.240 5.110 5.220 9,800,200 +0.16(+3.16%)
Aug 23, 2018 4.900 5.065 4.760 5.060 8,735,812 +0.06(+1.20%)
Aug 22, 2018 5.100 5.156 4.915 5.000 15,110,627 +0.06(+1.21%)
Aug 21, 2018 4.820 4.980 4.810 4.940 14,230,497 +0.20(+4.22%)
Aug 20, 2018 4.480 4.790 4.460 4.740 11,200,916 +0.24(+5.33%)
Aug 17, 2018 4.520 4.575 4.420 4.500 7,256,900 +0.02(+0.45%)
Aug 16, 2018 4.440 4.510 4.370 4.480 5,133,149 +0.07(+1.59%)
Aug 15, 2018 4.640 4.650 4.230 4.410 10,052,253 -0.29(-6.17%)
Aug 14, 2018 4.700 4.750 4.540 4.700 10,892,409 +0.12(+2.62%)
Aug 13, 2018 4.460 4.640 4.385 4.580 9,690,645 +0.10(+2.23%)
Aug 10, 2018 4.270 4.540 4.230 4.480 7,818,900 +0.21(+4.92%)
Aug 09, 2018 4.240 4.330 4.230 4.270 10,425,592 +0.01(+0.23%)
Aug 08, 2018 4.410 4.450 4.230 4.260 11,426,834 -0.22(-4.91%)
Aug 07, 2018 4.680 4.810 4.400 4.480 14,847,059 +0.03(+0.67%)
Aug 06, 2018 4.470 4.550 4.400 4.450 7,983,091 +0.04(+0.91%)
Aug 03, 2018 4.480 4.580 4.390 4.410 6,954,400 -0.09(-2.00%)
Aug 02, 2018 4.420 4.560 4.380 4.500 9,101,424 +0.04(+0.90%)
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.