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 (%)
Mar 29, 2018 2.740 2.740 2.740 0 +0.08(+3.01%)
Mar 28, 2018 2.620 2.735 2.580 2.660 11,301,891 +0.02(+0.76%)
Mar 27, 2018 2.850 2.890 2.615 2.640 12,066,248 -0.18(-6.38%)
Mar 26, 2018 2.740 2.840 2.655 2.820 11,515,835 +0.13(+4.83%)
Mar 23, 2018 2.660 2.800 2.630 2.690 11,022,612 +0.09(+3.46%)
Mar 22, 2018 2.650 2.760 2.600 2.600 10,439,866 -0.11(-4.06%)
Mar 21, 2018 2.480 2.736 2.450 2.710 14,741,997 +0.24(+9.72%)
Mar 20, 2018 2.380 2.490 2.380 2.470 4,025,372 +0.09(+3.78%)
Mar 19, 2018 2.440 2.470 2.350 2.380 4,820,713 -0.10(-4.03%)
Mar 16, 2018 2.440 2.500 2.400 2.480 14,132,504 +0.05(+2.06%)
Mar 15, 2018 2.450 2.490 2.390 2.430 3,566,023 -0.01(-0.41%)
Mar 14, 2018 2.410 2.440 2.370 2.440 4,922,969 +0.04(+1.67%)
Mar 13, 2018 2.440 2.520 2.390 2.400 6,783,726 -0.03(-1.23%)
Mar 12, 2018 2.360 2.450 2.350 2.430 6,215,561 +0.08(+3.40%)
Mar 09, 2018 2.300 2.350 2.285 2.350 5,443,897 +0.07(+3.07%)
Mar 08, 2018 2.300 2.310 2.220 2.280 4,412,446 -0.02(-0.87%)
Mar 07, 2018 2.380 2.260 2.300 5,609,520 -0.06(-2.54%)
Mar 06, 2018 2.360 2.400 2.320 2.360 4,536,060 +0.02(+0.85%)
Mar 05, 2018 2.260 2.380 2.240 2.340 5,790,497 +0.04(+1.74%)
Mar 02, 2018 2.160 2.319 2.110 2.300 8,394,256 +0.11(+5.02%)
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.