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 (%)
Sep 30, 2014 14.70 14.74 14.35 14.45 7,649,840 -0.29(-1.96%)
Sep 29, 2014 14.59 14.78 14.44 14.74 4,839,794 -0.05(-0.33%)
Sep 26, 2014 14.60 14.88 14.49 14.79 4,261,563 +0.16(+1.12%)
Sep 25, 2014 14.68 14.70 14.44 14.63 6,049,005 -0.06(-0.39%)
Sep 24, 2014 14.57 14.84 14.38 14.69 5,090,390 +0.07(+0.46%)
Sep 23, 2014 14.59 14.80 14.51 14.62 5,616,484 +0.06(+0.40%)
Sep 22, 2014 14.97 14.97 14.53 14.56 4,250,444 -0.50(-3.32%)
Sep 19, 2014 15.19 15.19 15.04 15.06 5,556,773 -0.04(-0.25%)
Sep 18, 2014 15.26 15.54 15.08 15.10 4,869,211 -0.29(-1.87%)
Sep 17, 2014 15.54 15.64 15.35 15.39 3,467,414 -0.10(-0.62%)
Sep 16, 2014 15.29 15.65 15.28 15.48 4,116,054 +0.16(+1.07%)
Sep 15, 2014 15.32 15.44 15.14 15.32 3,777,371 -0.01(-0.06%)
Sep 12, 2014 15.54 15.58 15.27 15.33 3,576,558 -0.17(-1.12%)
Sep 11, 2014 15.44 15.52 15.28 15.50 5,723,101 -0.07(-0.43%)
Sep 10, 2014 15.53 15.60 15.30 15.57 4,453,761 -0.01(-0.06%)
Sep 09, 2014 15.82 16.01 15.54 15.58 4,701,446 -0.29(-1.82%)
Sep 08, 2014 15.98 15.98 15.64 15.87 3,609,904 -0.19(-1.20%)
Sep 05, 2014 15.89 16.06 15.88 16.06 2,390,582 +0.17(+1.09%)
Sep 04, 2014 16.18 16.33 15.81 15.89 3,764,697 -0.31(-1.90%)
Sep 03, 2014 16.26 16.35 16.14 16.19 3,304,888 +0.08(+0.48%)
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.